Ddev Plastiks Industries Limited (BOM:543547)
India · Delayed Price · Currency is INR 271.00
-2.90 (-1.06%)
At close: Mar 6, 2026
Ddev Plastiks Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 271.30 | 273.25 | 269.35 | 271.00 | 271.00 | -1.06% | 2,089 |
| Mar 5, 2026 | 269.95 | 274.90 | 265.90 | 273.90 | 273.90 | 3.34% | 2,214 |
| Mar 4, 2026 | 264.05 | 269.95 | 255.65 | 265.05 | 265.05 | 0.32% | 7,562 |
| Mar 2, 2026 | 258.00 | 270.00 | 258.00 | 264.20 | 264.20 | -2.55% | 4,321 |
| Feb 27, 2026 | 275.75 | 277.15 | 270.35 | 271.10 | 271.10 | -1.69% | 3,293 |
| Feb 26, 2026 | 278.45 | 280.65 | 275.00 | 275.75 | 275.75 | -0.13% | 827 |
| Feb 25, 2026 | 276.85 | 278.60 | 274.20 | 276.10 | 276.10 | -0.27% | 1,755 |
| Feb 24, 2026 | 276.65 | 280.00 | 274.70 | 276.85 | 276.85 | -1.34% | 2,597 |
| Feb 23, 2026 | 275.00 | 283.95 | 275.00 | 280.60 | 280.60 | -0.12% | 1,994 |
| Feb 20, 2026 | 273.00 | 283.50 | 273.00 | 280.95 | 280.95 | 1.72% | 4,226 |
| Feb 19, 2026 | 281.85 | 281.85 | 276.00 | 276.20 | 275.70 | -1.48% | 3,745 |
| Feb 18, 2026 | 282.85 | 288.20 | 278.10 | 280.35 | 279.84 | -0.73% | 4,018 |
| Feb 17, 2026 | 276.80 | 283.00 | 276.80 | 282.40 | 281.89 | 1.73% | 1,147 |
| Feb 16, 2026 | 277.35 | 284.45 | 276.55 | 277.60 | 277.10 | -1.09% | 7,627 |
| Feb 13, 2026 | 283.30 | 286.20 | 278.90 | 280.65 | 280.14 | -2.79% | 4,756 |
| Feb 12, 2026 | 303.00 | 303.00 | 286.40 | 288.70 | 288.18 | -2.58% | 1,864 |
| Feb 11, 2026 | 293.00 | 298.70 | 289.00 | 296.35 | 295.81 | 1.77% | 6,330 |
| Feb 10, 2026 | 307.65 | 313.50 | 289.70 | 291.20 | 290.67 | -5.33% | 12,256 |
| Feb 9, 2026 | 299.00 | 310.30 | 293.00 | 307.60 | 307.04 | 4.52% | 18,115 |
| Feb 6, 2026 | 290.15 | 295.45 | 285.50 | 294.30 | 293.77 | 0.86% | 1,518 |
| Feb 5, 2026 | 301.15 | 302.25 | 289.25 | 291.80 | 291.27 | -3.10% | 3,866 |
| Feb 4, 2026 | 291.50 | 304.60 | 291.50 | 301.15 | 300.60 | 3.10% | 3,832 |
| Feb 3, 2026 | 292.80 | 294.20 | 285.70 | 292.10 | 291.57 | 1.99% | 5,953 |
| Feb 2, 2026 | 285.40 | 288.60 | 278.95 | 286.40 | 285.88 | -0.33% | 3,139 |
| Feb 1, 2026 | 289.65 | 292.00 | 284.10 | 287.35 | 286.83 | -0.14% | 3,477 |
| Jan 30, 2026 | 275.40 | 291.45 | 275.40 | 287.75 | 287.23 | 0.93% | 2,062 |
| Jan 29, 2026 | 286.70 | 290.05 | 280.90 | 285.10 | 284.58 | -0.56% | 6,834 |
| Jan 28, 2026 | 288.10 | 295.60 | 285.10 | 286.70 | 286.18 | -0.31% | 3,497 |
| Jan 27, 2026 | 285.05 | 296.20 | 285.05 | 287.60 | 287.08 | -2.14% | 9,977 |
| Jan 23, 2026 | 279.70 | 300.00 | 279.70 | 293.90 | 293.37 | 5.06% | 9,887 |
| Jan 22, 2026 | 277.00 | 279.90 | 276.00 | 279.75 | 279.24 | 1.62% | 2,265 |
| Jan 21, 2026 | 269.30 | 279.35 | 267.75 | 275.30 | 274.80 | 1.47% | 3,214 |
| Jan 20, 2026 | 281.40 | 281.85 | 270.00 | 271.30 | 270.81 | -3.55% | 6,387 |
| Jan 19, 2026 | 288.15 | 288.15 | 273.60 | 281.30 | 280.79 | -2.12% | 28,975 |
| Jan 16, 2026 | 288.45 | 291.85 | 281.35 | 287.40 | 286.88 | -0.57% | 3,910 |
| Jan 14, 2026 | 284.30 | 290.00 | 284.30 | 289.05 | 288.53 | 2.37% | 7,174 |
| Jan 13, 2026 | 288.10 | 288.85 | 282.00 | 282.35 | 281.84 | -1.52% | 3,140 |
| Jan 12, 2026 | 295.95 | 296.00 | 284.00 | 286.70 | 286.18 | -3.68% | 9,820 |
| Jan 9, 2026 | 301.45 | 303.00 | 297.05 | 297.65 | 297.11 | -0.82% | 4,111 |
| Jan 8, 2026 | 295.05 | 310.00 | 295.05 | 300.10 | 299.56 | -1.44% | 3,230 |
| Jan 7, 2026 | 301.00 | 307.05 | 300.20 | 304.50 | 303.95 | 1.20% | 1,803 |
| Jan 6, 2026 | 311.00 | 317.15 | 300.20 | 300.90 | 300.36 | -0.64% | 23,155 |
| Jan 5, 2026 | 300.05 | 305.65 | 300.05 | 302.85 | 302.30 | 0.41% | 4,547 |
| Jan 2, 2026 | 301.30 | 303.50 | 299.85 | 301.60 | 301.05 | 0.47% | 1,897 |
| Jan 1, 2026 | 296.35 | 302.35 | 296.35 | 300.20 | 299.66 | -0.41% | 1,655 |
| Dec 31, 2025 | 302.00 | 307.60 | 298.55 | 301.45 | 300.90 | 0.25% | 4,327 |
| Dec 30, 2025 | 301.10 | 301.25 | 296.55 | 300.70 | 300.16 | -0.30% | 2,543 |
| Dec 29, 2025 | 296.85 | 310.85 | 296.85 | 301.60 | 301.05 | 0.32% | 2,577 |
| Dec 26, 2025 | 312.70 | 312.70 | 300.00 | 300.65 | 300.11 | -1.46% | 7,125 |
| Dec 24, 2025 | 303.05 | 306.00 | 300.50 | 305.10 | 304.55 | 0.68% | 6,165 |