Ddev Plastiks Industries Limited (BOM:543547)
India · Delayed Price · Currency is INR 293.90
+14.15 (5.06%)
At close: Jan 23, 2026
Ddev Plastiks Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 279.70 | 300.00 | 279.70 | 293.90 | 293.90 | 5.06% | 9,887 |
| Jan 22, 2026 | 277.00 | 279.90 | 276.00 | 279.75 | 279.75 | 1.62% | 2,265 |
| Jan 21, 2026 | 269.30 | 279.35 | 267.75 | 275.30 | 275.30 | 1.47% | 3,214 |
| Jan 20, 2026 | 281.40 | 281.85 | 270.00 | 271.30 | 271.30 | -3.55% | 6,387 |
| Jan 19, 2026 | 288.15 | 288.15 | 273.60 | 281.30 | 281.30 | -2.12% | 28,975 |
| Jan 16, 2026 | 288.45 | 291.85 | 281.35 | 287.40 | 287.40 | -0.57% | 3,910 |
| Jan 14, 2026 | 284.30 | 290.00 | 284.30 | 289.05 | 289.05 | 2.37% | 7,174 |
| Jan 13, 2026 | 288.10 | 288.85 | 282.00 | 282.35 | 282.35 | -1.52% | 3,140 |
| Jan 12, 2026 | 295.95 | 296.00 | 284.00 | 286.70 | 286.70 | -3.68% | 9,820 |
| Jan 9, 2026 | 301.45 | 303.00 | 297.05 | 297.65 | 297.65 | -0.82% | 4,111 |
| Jan 8, 2026 | 295.05 | 310.00 | 295.05 | 300.10 | 300.10 | -1.44% | 3,230 |
| Jan 7, 2026 | 301.00 | 307.05 | 300.20 | 304.50 | 304.50 | 1.20% | 1,803 |
| Jan 6, 2026 | 311.00 | 317.15 | 300.20 | 300.90 | 300.90 | -0.64% | 23,155 |
| Jan 5, 2026 | 300.05 | 305.65 | 300.05 | 302.85 | 302.85 | 0.41% | 4,547 |
| Jan 2, 2026 | 301.30 | 303.50 | 299.85 | 301.60 | 301.60 | 0.47% | 1,897 |
| Jan 1, 2026 | 296.35 | 302.35 | 296.35 | 300.20 | 300.20 | -0.41% | 1,655 |
| Dec 31, 2025 | 302.00 | 307.60 | 298.55 | 301.45 | 301.45 | 0.25% | 4,327 |
| Dec 30, 2025 | 301.10 | 301.25 | 296.55 | 300.70 | 300.70 | -0.30% | 2,543 |
| Dec 29, 2025 | 296.85 | 310.85 | 296.85 | 301.60 | 301.60 | 0.32% | 2,577 |
| Dec 26, 2025 | 312.70 | 312.70 | 300.00 | 300.65 | 300.65 | -1.46% | 7,125 |
| Dec 24, 2025 | 303.05 | 306.00 | 300.50 | 305.10 | 305.10 | 0.68% | 6,165 |
| Dec 23, 2025 | 298.70 | 306.90 | 295.05 | 303.05 | 303.05 | 1.44% | 5,827 |
| Dec 22, 2025 | 289.00 | 299.65 | 289.00 | 298.75 | 298.75 | 3.32% | 8,677 |
| Dec 19, 2025 | 282.60 | 291.50 | 281.10 | 289.15 | 289.15 | 2.32% | 3,744 |
| Dec 18, 2025 | 288.55 | 288.55 | 279.50 | 282.60 | 282.60 | -0.25% | 1,485 |
| Dec 17, 2025 | 284.00 | 291.60 | 282.40 | 283.30 | 283.30 | -1.07% | 3,983 |
| Dec 16, 2025 | 284.95 | 289.50 | 281.00 | 286.35 | 286.35 | 0.51% | 4,635 |
| Dec 15, 2025 | 283.30 | 288.80 | 280.85 | 284.90 | 284.90 | 0.19% | 4,809 |
| Dec 12, 2025 | 285.30 | 288.25 | 283.60 | 284.35 | 284.35 | 0.16% | 4,131 |
| Dec 11, 2025 | 290.05 | 291.00 | 280.00 | 283.90 | 283.90 | -2.67% | 9,103 |
| Dec 10, 2025 | 291.10 | 293.10 | 288.30 | 291.70 | 291.70 | 0.21% | 7,899 |
| Dec 9, 2025 | 280.00 | 293.50 | 280.00 | 291.10 | 291.10 | 5.59% | 17,412 |
| Dec 8, 2025 | 283.80 | 285.25 | 273.60 | 275.70 | 275.70 | -3.43% | 9,076 |
| Dec 5, 2025 | 286.75 | 291.00 | 281.00 | 285.50 | 285.50 | -0.47% | 4,041 |
| Dec 4, 2025 | 281.35 | 287.90 | 280.25 | 286.85 | 286.85 | 1.81% | 5,007 |
| Dec 3, 2025 | 284.40 | 284.40 | 279.10 | 281.75 | 281.75 | 0.50% | 3,270 |
| Dec 2, 2025 | 280.00 | 286.65 | 278.00 | 280.35 | 280.35 | -1.04% | 6,900 |
| Dec 1, 2025 | 280.00 | 285.40 | 278.15 | 283.30 | 283.30 | 2.61% | 6,498 |
| Nov 28, 2025 | 273.20 | 277.15 | 270.55 | 276.10 | 276.10 | 0.86% | 1,770 |
| Nov 27, 2025 | 279.50 | 282.25 | 272.20 | 273.75 | 273.75 | -1.30% | 3,182 |
| Nov 26, 2025 | 272.00 | 279.00 | 272.00 | 277.35 | 277.35 | 1.61% | 2,495 |
| Nov 25, 2025 | 281.15 | 281.15 | 270.10 | 272.95 | 272.95 | -2.43% | 7,743 |
| Nov 24, 2025 | 295.35 | 295.35 | 278.15 | 279.75 | 279.75 | -5.51% | 8,916 |
| Nov 21, 2025 | 290.65 | 305.00 | 290.65 | 296.05 | 296.05 | 2.74% | 14,774 |
| Nov 20, 2025 | 281.50 | 292.50 | 278.15 | 288.15 | 288.15 | 3.30% | 5,130 |
| Nov 19, 2025 | 284.50 | 284.50 | 278.05 | 278.95 | 278.95 | -1.57% | 3,217 |
| Nov 18, 2025 | 296.80 | 296.80 | 282.45 | 283.40 | 283.40 | -3.65% | 5,145 |
| Nov 17, 2025 | 276.80 | 295.95 | 276.50 | 294.15 | 294.15 | 7.02% | 17,109 |
| Nov 14, 2025 | 286.60 | 294.50 | 268.10 | 274.85 | 274.85 | -4.71% | 31,500 |
| Nov 13, 2025 | 289.65 | 297.00 | 285.05 | 288.45 | 288.45 | -0.67% | 11,676 |