Deccan Polypacks Limited (BOM:531989)
India · Delayed Price · Currency is INR 33.16
-1.74 (-4.99%)
At close: Sep 10, 2025
Deccan Polypacks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | -4.99% | 357 |
| Sep 9, 2025 | 35.40 | 35.40 | 33.73 | 34.90 | 34.90 | -1.69% | 2,283 |
| Sep 8, 2025 | 36.00 | 37.70 | 34.20 | 35.50 | 35.50 | -1.39% | 1,100 |
| Sep 5, 2025 | 36.39 | 36.39 | 34.65 | 36.00 | 36.00 | 3.87% | 7,442 |
| Sep 4, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 5.00% | 2,140 |
| Sep 3, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 4.99% | 1,201 |
| Sep 2, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 4.97% | 352 |
| Sep 1, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 4.98% | 1,041 |
| Aug 29, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 1.97% | 217 |
| Aug 28, 2025 | 27.44 | 27.98 | 27.44 | 27.98 | 27.98 | 1.97% | 223 |
| Aug 26, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 1.97% | 58 |
| Aug 25, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 1.97% | 2,104 |
| Aug 22, 2025 | 26.39 | 26.52 | 26.39 | 26.39 | 26.39 | -1.97% | 15,698 |
| Aug 18, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -1.97% | 25 |
| Aug 14, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -2.00% | 28 |
| Aug 12, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -1.99% | 20 |
| Aug 11, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -1.99% | 70 |
| Aug 7, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -1.98% | 104 |
| Aug 6, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -1.98% | 307 |
| Aug 5, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -1.97% | 57 |
| Aug 4, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -1.99% | 1,050 |
| Aug 1, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.99% | 172 |
| Jul 31, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | -1.98% | 514 |
| Jul 30, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | -2.00% | 279 |
| Jul 29, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | -1.99% | 24 |
| Jul 28, 2025 | 34.24 | 34.26 | 34.24 | 34.24 | 34.24 | -1.98% | 2,805 |
| Jul 25, 2025 | 36.35 | 36.35 | 34.93 | 34.93 | 34.93 | -1.99% | 16,516 |
| Jul 24, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | 1.97% | 659 |
| Jul 23, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 1.98% | 734 |
| Jul 22, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 1.99% | 2,482 |
| Jul 21, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 5.00% | 3,236 |
| Jul 18, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 4.99% | 1,835 |
| Jul 17, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 4.99% | 1,493 |
| Jul 16, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 4.99% | 3,505 |
| Jul 15, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 4.97% | 2,354 |
| Jul 14, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 4.98% | 957 |
| Jul 11, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 4.98% | 2,306 |
| Jul 10, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 4.96% | 1,802 |
| Jul 9, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 4.98% | 2,092 |
| Jul 8, 2025 | 21.68 | 21.69 | 21.68 | 21.69 | 21.69 | 4.99% | 1,611 |
| Jul 7, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 4.98% | 1,887 |
| Jul 4, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 4.96% | 65 |
| Jul 3, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 4.98% | 1,057 |
| Jul 2, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 5.00% | 63 |
| Jul 1, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 5.00% | 856 |
| Jun 30, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 4.99% | 2,676 |
| Jun 23, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - | 210 |
| Jun 9, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 4.97% | 95 |
| Jun 2, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 2,966 |
| May 26, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 3,637 |