Deep Industries Limited (BOM:543288)
India · Delayed Price · Currency is INR 687.90
+30.60 (4.66%)
At close: Aug 21, 2026
BOM:543288 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 653.70 | 704.00 | 653.70 | 687.90 | 687.90 | 4.66% | 25,557 |
| Aug 20, 2026 | 662.20 | 678.50 | 642.85 | 659.80 | 657.30 | -0.92% | 21,232 |
| Aug 19, 2026 | 718.00 | 718.20 | 656.30 | 665.90 | 663.38 | -7.33% | 38,540 |
| Aug 18, 2026 | 685.55 | 721.35 | 677.65 | 718.60 | 715.88 | 5.76% | 22,425 |
| Aug 17, 2026 | 662.75 | 687.00 | 662.75 | 679.45 | 676.88 | 1.58% | 24,061 |
| Aug 14, 2026 | 665.05 | 682.30 | 661.00 | 668.90 | 666.37 | 0.28% | 13,951 |
| Aug 13, 2026 | 696.00 | 698.75 | 656.50 | 667.05 | 664.52 | -4.18% | 36,568 |
| Aug 12, 2026 | 675.00 | 699.00 | 651.55 | 696.15 | 693.51 | 4.06% | 31,751 |
| Aug 11, 2026 | 654.85 | 680.00 | 644.65 | 669.00 | 666.47 | 3.29% | 42,642 |
| Aug 10, 2026 | 644.20 | 649.00 | 631.75 | 647.70 | 645.25 | 1.47% | 15,903 |
| Aug 7, 2026 | 623.95 | 657.85 | 623.95 | 638.30 | 635.88 | 2.08% | 29,062 |
| Aug 6, 2026 | 641.65 | 642.00 | 614.15 | 625.30 | 622.93 | -2.68% | 25,322 |
| Aug 5, 2026 | 654.75 | 654.75 | 640.10 | 642.55 | 640.12 | -1.72% | 19,667 |
| Aug 4, 2026 | 647.30 | 660.50 | 634.95 | 653.80 | 651.32 | 0.72% | 61,510 |
| Aug 3, 2026 | 618.75 | 654.50 | 608.85 | 649.15 | 646.69 | 8.76% | 123,495 |
| Jul 31, 2026 | 555.90 | 599.80 | 552.30 | 596.85 | 594.59 | 8.72% | 89,016 |
| Jul 30, 2026 | 546.90 | 575.70 | 541.05 | 549.00 | 546.92 | 1.23% | 60,553 |
| Jul 29, 2026 | 514.40 | 559.00 | 512.90 | 542.35 | 540.30 | 7.35% | 115,869 |
| Jul 28, 2026 | 518.60 | 540.30 | 503.00 | 505.20 | 503.29 | -2.24% | 64,675 |
| Jul 27, 2026 | 477.95 | 529.50 | 477.95 | 516.75 | 514.79 | 7.75% | 62,211 |
| Jul 24, 2026 | 454.30 | 484.00 | 453.55 | 479.60 | 477.78 | 4.62% | 370,867 |
| Jul 23, 2026 | 471.00 | 474.40 | 455.10 | 458.40 | 456.66 | -2.68% | 5,882 |
| Jul 22, 2026 | 475.00 | 480.00 | 465.55 | 471.00 | 469.22 | 0.17% | 11,224 |
| Jul 21, 2026 | 475.80 | 478.20 | 469.75 | 470.20 | 468.42 | -1.16% | 1,629 |
| Jul 20, 2026 | 479.40 | 485.00 | 471.80 | 475.70 | 473.90 | -0.02% | 8,032 |
| Jul 17, 2026 | 470.00 | 485.10 | 460.20 | 475.80 | 474.00 | 0.21% | 14,068 |
| Jul 16, 2026 | 461.95 | 478.00 | 460.95 | 474.80 | 473.00 | 3.53% | 5,399 |
| Jul 15, 2026 | 465.95 | 466.80 | 456.05 | 458.60 | 456.86 | -1.58% | 5,941 |
| Jul 14, 2026 | 469.60 | 473.00 | 459.85 | 465.95 | 464.18 | 0.68% | 10,029 |
| Jul 13, 2026 | 465.95 | 478.15 | 460.50 | 462.80 | 461.05 | -0.55% | 15,783 |
| Jul 10, 2026 | 459.00 | 469.35 | 456.30 | 465.35 | 463.59 | 2.35% | 6,775 |
| Jul 9, 2026 | 465.00 | 468.00 | 452.60 | 454.65 | 452.93 | 1.21% | 14,068 |
| Jul 8, 2026 | 450.95 | 464.00 | 446.35 | 449.20 | 447.50 | 0.97% | 18,091 |
| Jul 7, 2026 | 460.00 | 460.00 | 434.90 | 444.90 | 443.21 | -2.42% | 12,170 |
| Jul 6, 2026 | 461.75 | 467.35 | 455.30 | 455.95 | 454.22 | -1.55% | 11,044 |
| Jul 3, 2026 | 453.75 | 465.55 | 451.90 | 463.15 | 461.40 | 2.06% | 9,922 |
| Jul 2, 2026 | 454.70 | 458.00 | 449.00 | 453.80 | 452.08 | 0.09% | 8,577 |
| Jul 1, 2026 | 454.00 | 462.05 | 452.45 | 453.40 | 451.68 | -0.31% | 5,756 |
| Jun 30, 2026 | 463.40 | 464.00 | 453.55 | 454.80 | 453.08 | -1.33% | 11,499 |
| Jun 29, 2026 | 476.40 | 476.85 | 458.10 | 460.95 | 459.20 | -3.07% | 8,707 |
| Jun 25, 2026 | 484.55 | 487.95 | 470.20 | 475.55 | 473.75 | -1.85% | 7,798 |
| Jun 24, 2026 | 480.80 | 487.20 | 476.05 | 484.50 | 482.66 | 0.58% | 5,164 |
| Jun 23, 2026 | 495.65 | 496.00 | 476.70 | 481.70 | 479.87 | -1.90% | 13,432 |
| Jun 22, 2026 | 495.50 | 503.15 | 489.00 | 491.05 | 489.19 | 0.96% | 15,623 |
| Jun 19, 2026 | 489.95 | 495.00 | 484.00 | 486.40 | 484.56 | -1.22% | 10,012 |
| Jun 18, 2026 | 494.95 | 504.45 | 490.85 | 492.40 | 490.53 | 0.05% | 17,876 |
| Jun 17, 2026 | 495.00 | 496.95 | 488.00 | 492.15 | 490.29 | -0.55% | 4,290 |
| Jun 16, 2026 | 505.05 | 505.05 | 488.30 | 494.85 | 492.98 | -1.70% | 8,497 |
| Jun 15, 2026 | 504.75 | 507.00 | 486.00 | 503.40 | 501.49 | 1.65% | 14,359 |
| Jun 12, 2026 | 504.05 | 513.55 | 486.05 | 495.25 | 493.37 | -1.55% | 12,776 |