Ddev Plastiks Industries Limited (BOM:543547)
India · Delayed Price · Currency is INR 286.85
+5.10 (1.81%)
At close: Dec 4, 2025
Ddev Plastiks Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 284.85 | 291.95 | 283.70 | 290.40 | 290.40 | 2.60% | 4,873 |
| Nov 11, 2025 | 281.45 | 283.55 | 278.70 | 283.05 | 283.05 | 0.60% | 2,815 |
| Nov 10, 2025 | 290.65 | 290.65 | 278.00 | 281.35 | 281.35 | -2.38% | 7,800 |
| Nov 7, 2025 | 289.10 | 291.00 | 283.10 | 288.20 | 288.20 | -1.71% | 5,906 |
| Nov 6, 2025 | 312.00 | 312.00 | 291.85 | 293.20 | 293.20 | -1.13% | 6,359 |
| Nov 4, 2025 | 292.10 | 300.75 | 292.10 | 296.55 | 296.55 | 1.77% | 8,669 |
| Nov 3, 2025 | 298.10 | 302.20 | 290.35 | 291.40 | 291.40 | -3.16% | 13,374 |
| Oct 31, 2025 | 319.00 | 319.00 | 300.00 | 300.90 | 300.90 | -1.25% | 3,432 |
| Oct 30, 2025 | 304.35 | 305.75 | 303.10 | 304.70 | 304.70 | 0.10% | 2,439 |
| Oct 29, 2025 | 305.05 | 307.50 | 300.00 | 304.40 | 304.40 | -0.26% | 5,763 |
| Oct 28, 2025 | 310.95 | 311.75 | 303.30 | 305.20 | 305.20 | -0.20% | 6,072 |
| Oct 27, 2025 | 315.80 | 315.80 | 305.10 | 305.80 | 305.80 | -1.59% | 8,097 |
| Oct 24, 2025 | 307.90 | 313.25 | 306.20 | 310.75 | 310.75 | 1.09% | 4,871 |
| Oct 23, 2025 | 315.75 | 317.25 | 305.55 | 307.40 | 307.40 | -2.38% | 6,507 |
| Oct 21, 2025 | 312.00 | 317.30 | 312.00 | 314.90 | 314.90 | 2.27% | 4,883 |
| Oct 20, 2025 | 303.05 | 309.50 | 302.05 | 307.90 | 307.90 | 1.67% | 8,258 |
| Oct 17, 2025 | 308.65 | 310.60 | 300.80 | 302.85 | 302.85 | -1.86% | 12,377 |
| Oct 16, 2025 | 311.60 | 319.00 | 307.80 | 308.60 | 308.60 | -0.96% | 4,146 |
| Oct 15, 2025 | 304.25 | 319.00 | 302.50 | 311.60 | 311.60 | 2.37% | 14,093 |
| Oct 14, 2025 | 311.00 | 313.00 | 302.60 | 304.40 | 304.40 | -1.65% | 14,932 |
| Oct 13, 2025 | 312.15 | 317.45 | 308.00 | 309.50 | 309.50 | -2.09% | 11,409 |
| Oct 10, 2025 | 325.00 | 329.30 | 315.00 | 316.10 | 316.10 | -3.41% | 36,094 |
| Oct 9, 2025 | 322.00 | 331.00 | 322.00 | 327.25 | 327.25 | 0.58% | 10,883 |
| Oct 8, 2025 | 347.55 | 347.55 | 322.85 | 325.35 | 325.35 | -5.53% | 12,659 |
| Oct 7, 2025 | 350.00 | 352.10 | 342.10 | 344.40 | 344.40 | -0.81% | 6,314 |
| Oct 6, 2025 | 354.00 | 360.00 | 346.85 | 347.20 | 347.20 | 0.10% | 12,253 |
| Oct 3, 2025 | 354.00 | 354.00 | 343.30 | 346.85 | 346.85 | 0.89% | 16,233 |
| Oct 1, 2025 | 345.90 | 351.00 | 339.60 | 343.80 | 343.80 | 1.49% | 13,763 |
| Sep 30, 2025 | 348.30 | 351.10 | 335.35 | 338.75 | 338.75 | -2.50% | 14,613 |
| Sep 29, 2025 | 348.10 | 352.40 | 344.30 | 347.45 | 347.45 | 0.43% | 9,926 |
| Sep 26, 2025 | 347.35 | 356.05 | 338.30 | 345.95 | 345.95 | 0.01% | 51,210 |
| Sep 25, 2025 | 350.00 | 351.00 | 344.00 | 345.90 | 345.90 | -0.80% | 18,894 |
| Sep 24, 2025 | 345.60 | 355.55 | 345.50 | 348.70 | 348.70 | 1.13% | 7,854 |