Deep Industries Limited (BOM:543288)
India · Delayed Price · Currency is INR 511.90
-6.70 (-1.29%)
At close: Jun 3, 2026
BOM:543288 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 502.80 | 538.20 | 499.70 | 518.60 | 518.60 | 2.96% | 75,729 |
| Jun 1, 2026 | 484.95 | 508.20 | 477.25 | 503.70 | 503.70 | 5.66% | 42,939 |
| May 29, 2026 | 490.50 | 495.25 | 473.15 | 476.70 | 476.70 | -2.05% | 12,151 |
| May 27, 2026 | 460.60 | 490.10 | 456.00 | 486.70 | 486.70 | 5.98% | 17,493 |
| May 26, 2026 | 470.95 | 472.80 | 452.05 | 459.25 | 459.25 | -1.98% | 12,953 |
| May 25, 2026 | 476.95 | 484.00 | 467.15 | 468.55 | 468.55 | -0.05% | 9,079 |
| May 22, 2026 | 474.95 | 476.00 | 460.10 | 468.80 | 468.80 | -0.21% | 12,965 |
| May 21, 2026 | 476.95 | 485.80 | 465.00 | 469.80 | 469.80 | -0.04% | 17,189 |
| May 20, 2026 | 473.90 | 483.25 | 465.60 | 470.00 | 470.00 | -0.97% | 12,251 |
| May 19, 2026 | 444.65 | 483.95 | 444.65 | 474.60 | 474.60 | 6.16% | 33,340 |
| May 18, 2026 | 449.55 | 457.50 | 432.05 | 447.05 | 447.05 | 0.44% | 14,821 |
| May 15, 2026 | 440.75 | 483.95 | 440.75 | 445.10 | 445.10 | -3.22% | 51,336 |
| May 14, 2026 | 473.95 | 474.45 | 455.50 | 459.90 | 459.90 | -2.20% | 36,122 |
| May 13, 2026 | 465.85 | 481.85 | 456.10 | 470.25 | 470.25 | 2.57% | 27,274 |
| May 12, 2026 | 450.05 | 483.75 | 450.05 | 458.45 | 458.45 | 0.98% | 46,360 |
| May 11, 2026 | 452.05 | 468.60 | 452.05 | 454.00 | 454.00 | -0.81% | 16,651 |
| May 8, 2026 | 469.15 | 471.20 | 454.00 | 457.70 | 457.70 | -1.57% | 9,747 |
| May 7, 2026 | 457.85 | 469.65 | 455.55 | 465.00 | 465.00 | 1.81% | 10,535 |
| May 6, 2026 | 480.05 | 480.05 | 449.90 | 456.75 | 456.75 | -4.65% | 16,432 |
| May 5, 2026 | 482.50 | 489.75 | 478.05 | 479.00 | 479.00 | -1.45% | 4,956 |
| May 4, 2026 | 483.05 | 493.40 | 473.70 | 486.05 | 486.05 | 0.34% | 9,792 |
| Apr 30, 2026 | 485.05 | 498.80 | 479.30 | 484.40 | 484.40 | -0.11% | 14,406 |
| Apr 29, 2026 | 488.80 | 495.10 | 477.80 | 484.95 | 484.95 | -0.42% | 5,593 |
| Apr 28, 2026 | 487.60 | 490.15 | 481.05 | 487.00 | 487.00 | -0.12% | 5,864 |
| Apr 27, 2026 | 495.80 | 504.95 | 485.60 | 487.60 | 487.60 | -1.61% | 8,318 |
| Apr 24, 2026 | 488.25 | 512.30 | 480.85 | 495.60 | 495.60 | 1.49% | 39,615 |
| Apr 23, 2026 | 485.00 | 494.55 | 477.65 | 488.30 | 488.30 | 1.94% | 18,182 |
| Apr 22, 2026 | 478.95 | 488.10 | 477.00 | 479.00 | 479.00 | 1.09% | 5,643 |
| 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 |