Ddev Plastiks Industries Limited (BOM:543547)
India · Delayed Price · Currency is INR 205.10
-17.50 (-7.86%)
At close: Mar 27, 2026
Ddev Plastiks Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 220.20 | 220.20 | 204.00 | 205.10 | 205.10 | -7.86% | 33,946 |
| Mar 25, 2026 | 223.80 | 229.25 | 222.00 | 222.60 | 222.60 | 0.27% | 15,114 |
| Mar 24, 2026 | 219.90 | 224.55 | 215.00 | 222.00 | 222.00 | 2.78% | 11,779 |
| Mar 23, 2026 | 230.50 | 230.50 | 215.00 | 216.00 | 216.00 | -5.80% | 8,198 |
| Mar 20, 2026 | 235.65 | 238.30 | 228.55 | 229.30 | 229.30 | -0.78% | 6,440 |
| Mar 19, 2026 | 236.00 | 237.35 | 231.00 | 231.10 | 231.10 | -3.18% | 4,819 |
| Mar 18, 2026 | 225.00 | 255.00 | 225.00 | 238.70 | 238.70 | 5.64% | 16,448 |
| Mar 17, 2026 | 232.30 | 235.50 | 224.00 | 225.95 | 225.95 | -2.14% | 8,549 |
| Mar 16, 2026 | 257.00 | 257.00 | 230.00 | 230.90 | 230.90 | -9.04% | 12,545 |
| Mar 13, 2026 | 259.35 | 259.35 | 251.30 | 253.85 | 253.85 | -1.63% | 2,503 |
| Mar 12, 2026 | 258.85 | 265.45 | 256.00 | 258.05 | 258.05 | -0.77% | 3,115 |
| Mar 11, 2026 | 261.30 | 262.35 | 258.70 | 260.05 | 260.05 | 0.02% | 2,189 |
| Mar 10, 2026 | 258.90 | 264.15 | 258.90 | 260.00 | 260.00 | 0.29% | 4,357 |
| Mar 9, 2026 | 263.65 | 266.00 | 256.70 | 259.25 | 259.25 | -4.34% | 7,601 |
| 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 |