Ddev Plastiks Industries Limited (BOM:543547)
India · Delayed Price · Currency is INR 268.30
+1.55 (0.58%)
At close: Jul 31, 2026
Ddev Plastiks Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 270.90 | 272.60 | 264.40 | 266.75 | 266.75 | -2.47% | 7,769 |
| Jul 29, 2026 | 274.10 | 275.00 | 271.85 | 273.50 | 273.50 | 0.63% | 1,688 |
| Jul 28, 2026 | 275.70 | 276.80 | 271.50 | 271.80 | 271.80 | -1.20% | 2,993 |
| Jul 27, 2026 | 278.00 | 281.00 | 270.80 | 275.10 | 275.10 | -0.15% | 3,361 |
| Jul 24, 2026 | 273.60 | 277.25 | 268.00 | 275.50 | 275.50 | 1.03% | 3,966 |
| Jul 23, 2026 | 278.15 | 280.15 | 271.10 | 272.70 | 272.70 | -2.17% | 6,609 |
| Jul 22, 2026 | 285.20 | 285.75 | 277.80 | 278.75 | 278.75 | -2.77% | 4,872 |
| Jul 21, 2026 | 290.30 | 292.20 | 284.45 | 286.70 | 286.70 | -0.74% | 4,923 |
| Jul 20, 2026 | 287.05 | 294.95 | 287.05 | 288.85 | 288.85 | 0.30% | 3,395 |
| Jul 17, 2026 | 287.40 | 290.75 | 283.35 | 288.00 | 288.00 | 0.21% | 5,669 |
| Jul 16, 2026 | 291.55 | 295.00 | 286.10 | 287.40 | 287.40 | -1.47% | 6,863 |
| Jul 15, 2026 | 292.90 | 295.50 | 286.50 | 291.70 | 291.70 | -0.17% | 9,191 |
| Jul 14, 2026 | 287.65 | 301.00 | 287.65 | 292.20 | 292.20 | -0.97% | 14,814 |
| Jul 13, 2026 | 284.75 | 299.90 | 284.00 | 295.05 | 295.05 | 3.71% | 33,316 |
| Jul 10, 2026 | 277.65 | 285.60 | 277.65 | 284.50 | 284.50 | 2.74% | 6,491 |
| Jul 9, 2026 | 274.25 | 280.00 | 274.25 | 276.90 | 276.90 | 0.97% | 4,434 |
| Jul 8, 2026 | 279.25 | 287.00 | 272.60 | 274.25 | 274.25 | -1.49% | 21,610 |
| Jul 7, 2026 | 280.00 | 283.00 | 277.10 | 278.40 | 278.40 | -0.50% | 11,602 |
| Jul 6, 2026 | 286.45 | 286.45 | 276.90 | 279.80 | 279.80 | -0.92% | 15,227 |
| Jul 3, 2026 | 282.15 | 291.95 | 281.00 | 282.40 | 282.40 | 0.66% | 26,759 |
| Jul 2, 2026 | 278.00 | 284.90 | 275.75 | 280.55 | 280.55 | 3.75% | 10,295 |
| Jul 1, 2026 | 271.45 | 278.20 | 270.00 | 270.40 | 270.40 | -0.52% | 9,000 |
| Jun 30, 2026 | 269.75 | 275.10 | 267.85 | 271.80 | 271.80 | 0.76% | 4,678 |
| Jun 29, 2026 | 271.05 | 278.35 | 265.30 | 269.75 | 269.75 | -0.79% | 13,553 |
| Jun 25, 2026 | 282.90 | 282.90 | 270.25 | 271.90 | 271.90 | -3.41% | 7,168 |
| Jun 24, 2026 | 277.55 | 285.00 | 276.05 | 281.50 | 281.50 | 1.02% | 12,455 |
| Jun 23, 2026 | 274.35 | 285.00 | 270.40 | 278.65 | 278.65 | 0.43% | 12,486 |
| Jun 22, 2026 | 283.00 | 283.05 | 273.85 | 277.45 | 277.45 | 1.43% | 15,860 |
| 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 |