Ddev Plastiks Industries Limited (BOM:543547)
India · Delayed Price · Currency is INR 273.55
+19.30 (7.59%)
At close: Jun 19, 2026
Ddev Plastiks Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 252.65 | 283.25 | 252.60 | 273.55 | 273.55 | 7.59% | 85,746 |
| Jun 18, 2026 | 255.50 | 255.80 | 251.60 | 254.25 | 254.25 | 0.02% | 4,535 |
| Jun 17, 2026 | 256.35 | 256.90 | 251.80 | 254.20 | 254.20 | -0.20% | 7,553 |
| Jun 16, 2026 | 258.25 | 259.55 | 254.35 | 254.70 | 254.70 | -0.49% | 3,823 |
| Jun 15, 2026 | 264.90 | 265.35 | 255.40 | 255.95 | 255.95 | -0.14% | 20,876 |
| Jun 12, 2026 | 250.80 | 258.00 | 250.80 | 256.30 | 256.30 | 3.49% | 10,022 |
| Jun 11, 2026 | 252.00 | 252.00 | 245.10 | 247.65 | 247.65 | -1.14% | 7,720 |
| Jun 10, 2026 | 255.00 | 261.50 | 250.00 | 250.50 | 250.50 | -1.40% | 20,329 |
| Jun 9, 2026 | 244.95 | 255.00 | 244.95 | 254.05 | 254.05 | 3.86% | 9,671 |
| Jun 8, 2026 | 247.05 | 249.00 | 244.50 | 244.60 | 244.60 | -2.63% | 5,355 |
| Jun 5, 2026 | 254.55 | 257.00 | 249.90 | 251.20 | 251.20 | -0.67% | 19,402 |
| Jun 4, 2026 | 233.05 | 262.50 | 233.05 | 252.90 | 252.90 | 3.44% | 22,651 |
| Jun 3, 2026 | 243.55 | 245.95 | 241.25 | 244.50 | 244.50 | -0.18% | 5,220 |
| Jun 2, 2026 | 248.70 | 251.30 | 243.45 | 244.95 | 244.95 | -0.81% | 6,091 |
| Jun 1, 2026 | 250.05 | 261.00 | 243.20 | 246.95 | 246.95 | -0.62% | 24,411 |
| May 29, 2026 | 239.00 | 249.70 | 235.00 | 248.50 | 248.50 | 3.13% | 15,794 |
| May 27, 2026 | 244.55 | 246.15 | 240.25 | 240.95 | 240.95 | -2.05% | 9,903 |
| May 26, 2026 | 237.90 | 257.50 | 235.75 | 246.00 | 246.00 | 3.97% | 38,334 |
| May 25, 2026 | 243.75 | 245.15 | 235.00 | 236.60 | 236.60 | -0.25% | 15,768 |
| May 22, 2026 | 236.45 | 237.90 | 233.65 | 237.20 | 237.20 | 0.62% | 2,569 |
| May 21, 2026 | 240.00 | 243.50 | 234.10 | 235.75 | 235.75 | -1.07% | 11,015 |
| May 20, 2026 | 235.30 | 242.05 | 235.05 | 238.30 | 238.30 | 0.15% | 12,564 |
| May 19, 2026 | 240.00 | 242.50 | 236.25 | 237.95 | 237.95 | 0.36% | 5,668 |
| May 18, 2026 | 239.05 | 247.05 | 235.00 | 237.10 | 237.10 | -1.62% | 14,450 |
| May 15, 2026 | 247.85 | 247.85 | 240.20 | 241.00 | 241.00 | -2.92% | 4,203 |
| May 14, 2026 | 244.00 | 250.50 | 236.10 | 248.25 | 248.25 | 2.46% | 4,954 |
| May 13, 2026 | 233.40 | 245.35 | 233.00 | 242.30 | 242.30 | 4.04% | 12,184 |
| May 12, 2026 | 239.50 | 240.55 | 232.35 | 232.90 | 232.90 | -3.20% | 4,037 |
| May 11, 2026 | 248.15 | 249.40 | 240.00 | 240.60 | 240.60 | -3.59% | 7,690 |
| May 8, 2026 | 245.00 | 251.90 | 245.00 | 249.55 | 249.55 | 0.10% | 5,068 |
| May 7, 2026 | 249.60 | 253.90 | 248.00 | 249.30 | 249.30 | -1.15% | 4,050 |
| May 6, 2026 | 246.00 | 253.15 | 244.70 | 252.20 | 252.20 | 1.92% | 8,383 |
| May 5, 2026 | 249.05 | 252.95 | 243.25 | 247.45 | 247.45 | -1.63% | 6,889 |
| May 4, 2026 | 257.45 | 257.45 | 250.00 | 251.55 | 251.55 | -0.16% | 3,180 |
| Apr 30, 2026 | 250.80 | 257.05 | 249.80 | 251.95 | 251.95 | -0.47% | 19,240 |
| Apr 29, 2026 | 252.90 | 262.50 | 247.80 | 253.15 | 253.15 | -0.22% | 10,788 |
| Apr 28, 2026 | 250.35 | 256.00 | 248.65 | 253.70 | 253.70 | 1.81% | 7,572 |
| Apr 27, 2026 | 234.00 | 250.35 | 234.00 | 249.20 | 249.20 | 5.26% | 7,563 |
| Apr 24, 2026 | 243.00 | 243.00 | 233.60 | 236.75 | 236.75 | -2.47% | 10,833 |
| Apr 23, 2026 | 241.40 | 246.10 | 239.95 | 242.75 | 242.75 | 0.27% | 5,236 |
| Apr 22, 2026 | 239.00 | 242.95 | 239.00 | 242.10 | 242.10 | 1.59% | 3,392 |
| Apr 21, 2026 | 237.50 | 242.60 | 237.00 | 238.30 | 238.30 | 0.13% | 5,418 |
| Apr 20, 2026 | 245.00 | 251.00 | 236.00 | 238.00 | 238.00 | -2.56% | 8,588 |
| Apr 17, 2026 | 237.10 | 245.00 | 234.50 | 244.25 | 244.25 | 2.58% | 19,863 |
| Apr 16, 2026 | 241.20 | 245.30 | 235.50 | 238.10 | 238.10 | 0.08% | 11,193 |
| Apr 15, 2026 | 232.80 | 242.00 | 230.90 | 237.90 | 237.90 | 4.55% | 13,867 |
| Apr 13, 2026 | 227.00 | 235.00 | 216.20 | 227.55 | 227.55 | -0.44% | 20,182 |
| Apr 10, 2026 | 224.85 | 229.80 | 222.40 | 228.55 | 228.55 | 3.23% | 8,436 |
| Apr 9, 2026 | 220.00 | 227.00 | 218.00 | 221.40 | 221.40 | -0.05% | 14,525 |
| Apr 8, 2026 | 226.40 | 233.30 | 220.00 | 221.50 | 221.50 | 4.38% | 18,624 |