Deep Polymers Limited (BOM:541778)
India · Delayed Price · Currency is INR 50.71
-1.92 (-3.65%)
At close: Aug 8, 2025
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 51.20 | 52.39 | 50.00 | 51.17 | 51.17 | 0.37% | 1,665 |
| Aug 11, 2025 | 49.00 | 51.55 | 49.00 | 50.98 | 50.98 | 0.53% | 1,505 |
| Aug 8, 2025 | 52.00 | 52.00 | 50.00 | 50.71 | 50.71 | -3.65% | 12,102 |
| Aug 7, 2025 | 53.89 | 53.89 | 50.75 | 52.63 | 52.63 | -1.44% | 2,126 |
| Aug 6, 2025 | 51.92 | 53.70 | 51.06 | 53.40 | 53.40 | 0.75% | 3,033 |
| Aug 5, 2025 | 53.95 | 53.95 | 51.00 | 53.00 | 53.00 | -0.82% | 4,703 |
| Aug 4, 2025 | 53.60 | 54.30 | 52.40 | 53.44 | 53.44 | -0.48% | 3,956 |
| Aug 1, 2025 | 55.99 | 55.99 | 52.55 | 53.70 | 53.70 | -2.27% | 5,771 |
| Jul 31, 2025 | 54.60 | 56.35 | 53.20 | 54.95 | 54.95 | 0.46% | 6,228 |
| Jul 30, 2025 | 52.02 | 56.40 | 52.02 | 54.70 | 54.70 | 1.48% | 8,026 |
| Jul 29, 2025 | 54.48 | 55.80 | 52.05 | 53.90 | 53.90 | -1.10% | 5,204 |
| Jul 28, 2025 | 54.50 | 54.50 | 53.02 | 54.50 | 54.50 | -2.31% | 3,450 |
| Jul 25, 2025 | 56.20 | 56.79 | 53.55 | 55.79 | 55.79 | -0.36% | 3,101 |
| Jul 24, 2025 | 57.23 | 57.23 | 53.75 | 55.99 | 55.99 | 0.34% | 6,129 |
| Jul 23, 2025 | 54.53 | 57.35 | 54.26 | 55.80 | 55.80 | 2.07% | 5,325 |
| Jul 22, 2025 | 57.50 | 57.50 | 53.36 | 54.67 | 54.67 | -1.65% | 2,784 |
| Jul 21, 2025 | 56.29 | 58.00 | 55.55 | 55.59 | 55.59 | -2.23% | 5,766 |
| Jul 18, 2025 | 55.05 | 58.80 | 54.50 | 56.86 | 56.86 | 0.02% | 5,665 |
| Jul 17, 2025 | 57.70 | 57.70 | 56.10 | 56.85 | 56.85 | 2.06% | 4,081 |
| Jul 16, 2025 | 56.00 | 56.89 | 53.00 | 55.70 | 55.70 | 1.66% | 3,893 |
| Jul 15, 2025 | 54.48 | 55.95 | 54.00 | 54.79 | 54.79 | -0.25% | 4,745 |
| Jul 14, 2025 | 52.60 | 56.99 | 52.40 | 54.93 | 54.93 | -0.40% | 13,920 |
| Jul 11, 2025 | 57.00 | 58.50 | 54.60 | 55.15 | 55.15 | -3.25% | 6,439 |
| Jul 10, 2025 | 59.20 | 59.98 | 56.70 | 57.00 | 57.00 | -2.70% | 7,139 |
| Jul 9, 2025 | 56.40 | 59.49 | 56.40 | 58.58 | 58.58 | 1.68% | 2,998 |
| Jul 8, 2025 | 61.88 | 61.88 | 57.34 | 57.61 | 57.61 | -2.67% | 3,093 |
| Jul 7, 2025 | 60.00 | 62.00 | 58.05 | 59.19 | 59.19 | -2.46% | 5,497 |
| Jul 4, 2025 | 57.80 | 61.00 | 57.00 | 60.68 | 60.68 | 4.40% | 13,651 |
| Jul 3, 2025 | 60.43 | 61.00 | 58.00 | 58.12 | 58.12 | -3.82% | 10,381 |
| Jul 2, 2025 | 64.50 | 64.50 | 59.50 | 60.43 | 60.43 | -3.50% | 8,045 |
| Jul 1, 2025 | 67.40 | 67.45 | 61.38 | 62.62 | 62.62 | -4.99% | 20,481 |
| Jun 30, 2025 | 63.74 | 66.21 | 61.40 | 65.91 | 65.91 | 4.44% | 20,916 |
| Jun 27, 2025 | 67.00 | 67.00 | 62.15 | 63.11 | 63.11 | -3.22% | 26,147 |
| Jun 26, 2025 | 60.15 | 66.59 | 60.15 | 65.21 | 65.21 | 8.41% | 84,233 |
| Jun 25, 2025 | 56.99 | 66.69 | 56.00 | 60.15 | 60.15 | 6.07% | 83,349 |
| Jun 24, 2025 | 55.00 | 58.69 | 55.00 | 56.71 | 56.71 | 5.37% | 20,241 |
| Jun 23, 2025 | 54.99 | 54.99 | 52.11 | 53.82 | 53.82 | -2.29% | 29,577 |
| Jun 20, 2025 | 54.33 | 58.85 | 52.08 | 55.08 | 55.08 | 2.57% | 30,168 |
| Jun 19, 2025 | 53.80 | 53.80 | 50.94 | 53.70 | 53.70 | 2.95% | 26,747 |
| Jun 18, 2025 | 51.03 | 52.59 | 51.01 | 52.16 | 52.16 | 0.83% | 11,671 |
| Jun 17, 2025 | 51.19 | 52.85 | 50.90 | 51.73 | 51.73 | 1.57% | 42,006 |
| Jun 16, 2025 | 51.95 | 54.00 | 49.37 | 50.93 | 50.93 | 1.05% | 31,538 |
| Jun 13, 2025 | 50.06 | 51.85 | 49.57 | 50.40 | 50.40 | 0.28% | 20,912 |
| Jun 12, 2025 | 52.01 | 52.88 | 49.16 | 50.26 | 50.26 | -3.27% | 21,546 |
| Jun 11, 2025 | 52.10 | 54.00 | 51.50 | 51.96 | 51.96 | 0.35% | 16,155 |
| Jun 10, 2025 | 51.19 | 52.25 | 50.44 | 51.78 | 51.78 | 2.66% | 24,972 |
| Jun 9, 2025 | 50.25 | 51.69 | 50.10 | 50.44 | 50.44 | -0.59% | 20,691 |
| Jun 6, 2025 | 51.01 | 51.50 | 50.12 | 50.74 | 50.74 | 0.96% | 25,858 |
| Jun 5, 2025 | 51.06 | 51.90 | 48.99 | 50.26 | 50.26 | 0.42% | 49,455 |
| Jun 4, 2025 | 50.99 | 50.99 | 49.00 | 50.05 | 50.05 | 1.01% | 32,923 |