Ddev Plastiks Industries Limited (BOM:543547)
India · Delayed Price · Currency is INR 248.20
-3.75 (-1.49%)
At close: Oct 22, 2026
Ddev Plastiks Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 252.00 | 252.05 | 246.50 | 248.20 | 248.20 | -1.49% | 3,050 |
| Oct 21, 2026 | 258.60 | 261.75 | 249.50 | 251.95 | 251.95 | -1.60% | 11,985 |
| Oct 19, 2026 | 265.00 | 265.00 | 255.95 | 256.05 | 256.05 | -2.36% | 8,605 |
| Oct 16, 2026 | 264.70 | 264.75 | 258.50 | 262.25 | 262.25 | 1.06% | 3,737 |
| Oct 15, 2026 | 266.05 | 266.05 | 258.05 | 259.50 | 259.50 | -1.44% | 874 |
| Oct 14, 2026 | 263.00 | 266.05 | 259.05 | 263.30 | 263.30 | 0.34% | 16,385 |
| Oct 13, 2026 | 251.80 | 264.85 | 250.60 | 262.40 | 262.40 | 3.49% | 9,397 |
| Oct 12, 2026 | 246.05 | 254.60 | 245.70 | 253.55 | 253.55 | 3.94% | 3,380 |
| Oct 9, 2026 | 244.50 | 246.90 | 242.25 | 243.95 | 243.95 | -0.29% | 5,240 |
| Oct 8, 2026 | 259.05 | 259.05 | 243.65 | 244.65 | 244.65 | -3.85% | 7,392 |
| Oct 7, 2026 | 253.00 | 256.75 | 246.65 | 254.45 | 254.45 | 1.98% | 5,965 |
| Oct 6, 2026 | 252.00 | 253.25 | 245.00 | 249.50 | 249.50 | 2.87% | 2,339 |
| Oct 5, 2026 | 246.00 | 251.95 | 241.60 | 242.55 | 242.55 | -2.18% | 5,556 |
| Oct 1, 2026 | 250.05 | 250.05 | 244.00 | 247.95 | 247.95 | -1.10% | 5,059 |
| Sep 30, 2026 | 270.00 | 270.00 | 247.00 | 250.70 | 250.70 | 0.68% | 9,505 |
| Sep 29, 2026 | 251.75 | 253.30 | 246.00 | 249.00 | 249.00 | -1.44% | 8,038 |
| Sep 28, 2026 | 257.05 | 257.05 | 251.10 | 252.65 | 252.65 | -1.69% | 8,979 |
| Sep 25, 2026 | 259.00 | 259.00 | 254.35 | 257.00 | 257.00 | -0.29% | 8,338 |
| Sep 24, 2026 | 260.45 | 263.25 | 255.50 | 257.75 | 257.75 | -1.77% | 6,476 |
| Sep 23, 2026 | 261.95 | 264.15 | 259.40 | 262.40 | 262.40 | 0.85% | 7,772 |
| Sep 22, 2026 | 262.75 | 263.50 | 257.95 | 260.20 | 260.20 | 0.21% | 6,103 |
| Sep 21, 2026 | 256.30 | 262.10 | 254.75 | 259.65 | 259.65 | 1.31% | 5,559 |
| Sep 18, 2026 | 255.30 | 257.00 | 252.80 | 256.30 | 256.30 | 0.99% | 4,667 |
| Sep 17, 2026 | 254.80 | 258.95 | 252.25 | 255.05 | 253.80 | 1.01% | 2,456 |
| Sep 16, 2026 | 250.00 | 255.55 | 246.00 | 252.50 | 251.26 | 0.66% | 8,178 |
| Sep 15, 2026 | 256.40 | 257.50 | 250.25 | 250.85 | 249.62 | -2.49% | 7,188 |
| Sep 11, 2026 | 257.70 | 261.10 | 250.00 | 257.25 | 255.99 | 0.14% | 12,594 |
| Sep 10, 2026 | 266.25 | 266.60 | 254.60 | 256.90 | 255.64 | -3.78% | 16,960 |
| Sep 9, 2026 | 267.75 | 270.05 | 264.30 | 267.00 | 265.69 | -0.56% | 4,060 |
| Sep 8, 2026 | 275.10 | 275.10 | 267.75 | 268.50 | 267.18 | -2.26% | 2,940 |
| Sep 7, 2026 | 271.00 | 278.15 | 271.00 | 274.70 | 273.35 | 0.62% | 4,172 |
| Sep 4, 2026 | 274.35 | 274.35 | 271.45 | 273.00 | 271.66 | -0.18% | 3,768 |
| Sep 3, 2026 | 273.75 | 278.50 | 272.10 | 273.50 | 272.16 | -0.18% | 5,585 |
| Sep 2, 2026 | 275.20 | 277.10 | 271.45 | 274.00 | 272.66 | -1.81% | 11,346 |
| Sep 1, 2026 | 279.05 | 280.20 | 274.90 | 279.05 | 277.68 | 0.92% | 3,766 |
| Aug 31, 2026 | 282.80 | 282.80 | 274.70 | 276.50 | 275.14 | -0.81% | 4,737 |
| Aug 28, 2026 | 280.00 | 282.05 | 277.00 | 278.75 | 277.38 | 0.65% | 2,870 |
| Aug 27, 2026 | 278.00 | 280.00 | 274.60 | 276.95 | 275.59 | 0.04% | 8,158 |
| Aug 26, 2026 | 279.05 | 279.05 | 275.65 | 276.85 | 275.49 | 0.53% | 1,946 |
| Aug 25, 2026 | 279.95 | 279.95 | 274.45 | 275.40 | 274.05 | -0.25% | 4,088 |
| Aug 24, 2026 | 279.00 | 284.70 | 274.65 | 276.10 | 274.75 | -0.63% | 7,513 |
| Aug 21, 2026 | 276.00 | 279.70 | 275.85 | 277.85 | 276.49 | 0.51% | 1,957 |
| Aug 20, 2026 | 280.75 | 284.00 | 275.10 | 276.45 | 275.10 | -1.34% | 11,086 |
| Aug 19, 2026 | 273.10 | 282.90 | 269.70 | 280.20 | 278.83 | 2.60% | 12,224 |
| Aug 18, 2026 | 269.10 | 274.00 | 268.60 | 273.10 | 271.76 | 1.49% | 7,343 |
| Aug 17, 2026 | 272.00 | 280.95 | 268.60 | 269.10 | 267.78 | -2.85% | 20,968 |
| Aug 14, 2026 | 282.80 | 288.95 | 276.10 | 277.00 | 275.64 | -2.94% | 12,874 |
| Aug 13, 2026 | 288.10 | 293.00 | 283.20 | 285.40 | 284.00 | -2.19% | 22,022 |
| Aug 12, 2026 | 288.25 | 303.50 | 288.25 | 291.80 | 290.37 | 0.10% | 21,789 |
| Aug 11, 2026 | 311.05 | 311.05 | 286.20 | 291.50 | 290.07 | 2.16% | 48,196 |