Deep Industries Limited (BOM:543288)
India · Delayed Price · Currency is INR 473.85
-3.85 (-0.81%)
At close: Apr 21, 2026
BOM:543288 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 472.05 | 486.25 | 468.00 | 473.85 | 473.85 | -0.81% | 10,993 |
| Apr 20, 2026 | 482.85 | 492.00 | 472.45 | 477.70 | 477.70 | 0.17% | 12,583 |
| Apr 17, 2026 | 482.25 | 488.85 | 472.40 | 476.90 | 476.90 | -1.11% | 10,592 |
| Apr 16, 2026 | 479.10 | 496.10 | 478.75 | 482.25 | 482.25 | -1.63% | 23,651 |
| Apr 15, 2026 | 460.05 | 495.15 | 460.05 | 490.25 | 490.25 | 5.93% | 34,378 |
| Apr 13, 2026 | 457.05 | 483.95 | 450.35 | 462.80 | 462.80 | 1.39% | 35,790 |
| Apr 10, 2026 | 450.95 | 459.45 | 430.20 | 456.45 | 456.45 | 3.56% | 44,049 |
| Apr 9, 2026 | 449.95 | 455.60 | 429.55 | 440.75 | 440.75 | -2.12% | 17,717 |
| Apr 8, 2026 | 476.95 | 479.00 | 445.00 | 450.30 | 450.30 | -5.13% | 46,051 |
| Apr 7, 2026 | 454.15 | 487.10 | 442.05 | 474.65 | 474.65 | 6.45% | 59,781 |
| Apr 6, 2026 | 446.15 | 454.80 | 434.00 | 445.90 | 445.90 | 1.57% | 20,633 |
| Apr 2, 2026 | 456.10 | 456.10 | 431.95 | 439.00 | 439.00 | -1.95% | 11,463 |
| Apr 1, 2026 | 430.65 | 491.35 | 430.65 | 447.75 | 447.75 | 4.04% | 38,440 |
| Mar 30, 2026 | 420.05 | 443.75 | 420.05 | 430.35 | 430.35 | -0.81% | 36,257 |
| Mar 27, 2026 | 426.00 | 443.00 | 417.75 | 433.85 | 433.85 | 1.65% | 48,802 |
| Mar 25, 2026 | 407.75 | 437.50 | 401.60 | 426.80 | 426.80 | 5.72% | 32,690 |
| Mar 24, 2026 | 395.45 | 408.40 | 385.00 | 403.70 | 403.70 | 2.09% | 30,248 |
| Mar 23, 2026 | 395.20 | 403.50 | 376.30 | 395.45 | 395.45 | -3.34% | 68,164 |
| Mar 20, 2026 | 362.05 | 435.50 | 362.05 | 409.10 | 409.10 | 11.56% | 1,069,410 |
| Mar 19, 2026 | 368.40 | 369.95 | 358.25 | 366.70 | 366.70 | -0.33% | 12,365 |
| Mar 18, 2026 | 352.95 | 375.00 | 352.75 | 367.90 | 367.90 | 4.22% | 12,510 |
| Mar 17, 2026 | 353.35 | 356.45 | 342.20 | 353.00 | 353.00 | 1.41% | 9,563 |
| Mar 16, 2026 | 326.85 | 358.75 | 326.85 | 348.10 | 348.10 | 4.98% | 31,956 |
| Mar 13, 2026 | 341.00 | 341.00 | 330.10 | 331.60 | 331.60 | -2.73% | 6,815 |
| Mar 12, 2026 | 336.70 | 350.95 | 336.35 | 340.90 | 340.90 | -1.27% | 23,623 |
| Mar 11, 2026 | 345.00 | 353.25 | 340.00 | 345.30 | 345.30 | -0.52% | 11,984 |
| Mar 10, 2026 | 361.80 | 361.80 | 342.45 | 347.10 | 347.10 | -0.13% | 11,600 |
| Mar 9, 2026 | 340.95 | 365.00 | 340.10 | 347.55 | 347.55 | 2.84% | 37,328 |
| Mar 6, 2026 | 348.65 | 349.30 | 337.05 | 337.95 | 337.95 | -4.15% | 11,572 |
| Mar 5, 2026 | 355.20 | 367.05 | 344.60 | 352.60 | 352.60 | -0.33% | 6,614 |
| Mar 4, 2026 | 367.00 | 377.10 | 352.45 | 353.75 | 353.75 | -3.64% | 25,098 |
| Mar 2, 2026 | 340.00 | 372.00 | 340.00 | 367.10 | 367.10 | 5.64% | 24,522 |
| Feb 27, 2026 | 355.50 | 355.50 | 345.70 | 347.50 | 347.50 | -2.25% | 4,366 |
| Feb 26, 2026 | 358.95 | 362.00 | 350.00 | 355.50 | 355.50 | 1.11% | 5,939 |
| Feb 25, 2026 | 361.90 | 363.95 | 347.40 | 351.60 | 351.60 | -1.84% | 5,004 |
| Feb 24, 2026 | 368.95 | 369.00 | 355.10 | 358.20 | 358.20 | -2.36% | 5,170 |
| Feb 23, 2026 | 375.50 | 378.90 | 364.00 | 366.85 | 366.85 | -1.61% | 5,297 |
| Feb 20, 2026 | 378.85 | 380.35 | 372.00 | 372.85 | 372.85 | -1.06% | 8,960 |
| Feb 19, 2026 | 384.05 | 396.95 | 375.00 | 376.85 | 376.85 | -1.30% | 10,625 |
| Feb 18, 2026 | 385.10 | 386.90 | 378.50 | 381.80 | 381.80 | -0.81% | 2,571 |
| Feb 17, 2026 | 381.05 | 393.85 | 381.05 | 384.90 | 384.90 | 1.49% | 6,746 |
| Feb 16, 2026 | 359.70 | 384.25 | 359.70 | 379.25 | 379.25 | -0.54% | 24,292 |
| Feb 13, 2026 | 407.90 | 414.00 | 378.00 | 381.30 | 381.30 | -6.52% | 9,146 |
| Feb 12, 2026 | 389.05 | 420.20 | 386.00 | 407.90 | 407.90 | 5.40% | 49,455 |
| Feb 11, 2026 | 400.05 | 402.00 | 386.00 | 387.00 | 387.00 | -2.87% | 6,041 |
| Feb 10, 2026 | 402.00 | 416.05 | 397.65 | 398.45 | 398.45 | -2.29% | 6,485 |
| Feb 9, 2026 | 402.15 | 412.20 | 398.00 | 407.80 | 407.80 | 1.40% | 6,447 |
| Feb 6, 2026 | 414.70 | 414.70 | 394.95 | 402.15 | 402.15 | -3.04% | 6,716 |
| Feb 5, 2026 | 420.75 | 432.90 | 397.70 | 414.75 | 414.75 | -0.84% | 22,191 |
| Feb 4, 2026 | 389.00 | 423.65 | 389.00 | 418.25 | 418.25 | 8.79% | 18,901 |