Deccan Polypacks Limited (BOM:531989)
India · Delayed Price · Currency is INR 23.00
-1.14 (-4.72%)
At close: Sep 10, 2026
Deccan Polypacks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.72% | 162 |
| Sep 8, 2026 | 23.00 | 24.15 | 23.00 | 24.14 | 24.14 | 4.73% | 1,005 |
| Sep 7, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 4.77% | 3,800 |
| Sep 4, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 4 |
| Sep 1, 2026 | 21.51 | 22.00 | 21.51 | 22.00 | 22.00 | -0.45% | 133 |
| Aug 31, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -4.74% | 100 |
| Aug 25, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 80 |
| Aug 24, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -3.37% | 50 |
| Aug 21, 2026 | 23.01 | 24.01 | 23.01 | 24.01 | 24.01 | - | 73 |
| Aug 18, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - | 85 |
| Aug 17, 2026 | 25.27 | 25.27 | 24.01 | 24.01 | 24.01 | -4.99% | 90 |
| Aug 14, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - | 1 |
| Aug 13, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -5.00% | 210 |
| Aug 12, 2026 | 26.60 | 27.50 | 26.60 | 26.60 | 26.60 | -5.00% | 945 |
| Aug 7, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 18 |
| Aug 6, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -4.61% | 100 |
| Aug 5, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | 3 |
| Aug 4, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | 100 |
| Jul 30, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | 2 |
| Jul 23, 2026 | 28.00 | 30.40 | 28.00 | 30.40 | 30.40 | 4.83% | 121 |
| Jul 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -4.61% | 100 |
| Jul 16, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | 129 |
| Jul 15, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | 70 |
| Jul 14, 2026 | 33.60 | 33.60 | 30.40 | 30.40 | 30.40 | -5.00% | 40 |
| Jul 10, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 1 |
| Jul 6, 2026 | 32.64 | 32.64 | 32.00 | 32.00 | 32.00 | - | 201 |
| Jul 3, 2026 | 35.26 | 35.26 | 32.00 | 32.00 | 32.00 | -4.73% | 67 |
| Jul 1, 2026 | 33.91 | 33.91 | 33.50 | 33.59 | 33.59 | 3.99% | 14 |
| Jun 29, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -5.00% | 208 |
| Jun 23, 2026 | 32.30 | 34.00 | 32.30 | 34.00 | 34.00 | - | 765 |
| Jun 22, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 2 |
| Jun 17, 2026 | 36.50 | 36.50 | 35.00 | 35.00 | 35.00 | -4.68% | 2 |
| Jun 16, 2026 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - | 1 |
| Jun 15, 2026 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - | 2 |
| Jun 12, 2026 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | 4.91% | 10 |
| Jun 1, 2026 | 35.30 | 35.30 | 35.00 | 35.00 | 35.00 | -0.17% | 3 |
| May 25, 2026 | 36.90 | 38.73 | 35.06 | 35.06 | 35.06 | -4.99% | 550 |
| May 22, 2026 | 35.00 | 36.90 | 35.00 | 36.90 | 36.90 | 4.98% | 40 |
| May 19, 2026 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -5.00% | 1 |
| May 15, 2026 | 37.00 | 38.20 | 37.00 | 37.00 | 37.00 | - | 120 |
| May 14, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 10 |
| May 4, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 51 |
| Apr 29, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.24% | 6 |
| Apr 22, 2026 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | -4.99% | 20 |
| Apr 20, 2026 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - | 6 |
| Apr 16, 2026 | 37.00 | 38.85 | 37.00 | 38.85 | 38.85 | 5.00% | 35 |
| Apr 15, 2026 | 35.70 | 37.48 | 34.01 | 37.00 | 37.00 | 3.64% | 3,392 |
| Apr 13, 2026 | 32.30 | 35.70 | 32.30 | 35.70 | 35.70 | 5.00% | 1,911 |
| Apr 10, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 6 |
| Apr 9, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 4.62% | 10 |