Ddev Plastiks Industries Limited (BOM:543547)
India · Delayed Price · Currency is INR 247.95
-2.75 (-1.10%)
At close: Oct 1, 2026
Ddev Plastiks Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 289.95 | 292.00 | 280.00 | 285.35 | 283.95 | -1.18% | 22,570 |
| Aug 7, 2026 | 312.25 | 315.25 | 286.00 | 288.75 | 287.33 | -7.03% | 42,757 |
| Aug 6, 2026 | 288.40 | 312.80 | 288.40 | 310.60 | 309.08 | 7.70% | 81,787 |
| Aug 5, 2026 | 285.85 | 290.00 | 283.80 | 288.40 | 286.99 | 1.53% | 16,945 |
| Aug 4, 2026 | 287.45 | 287.75 | 283.00 | 284.05 | 282.66 | -1.56% | 14,460 |
| Aug 3, 2026 | 268.60 | 289.90 | 268.60 | 288.55 | 287.14 | 7.55% | 22,999 |
| Jul 31, 2026 | 265.65 | 274.20 | 263.70 | 268.30 | 266.99 | 0.58% | 5,612 |
| Jul 30, 2026 | 270.90 | 272.60 | 264.40 | 266.75 | 265.44 | -2.47% | 7,769 |
| Jul 29, 2026 | 274.10 | 275.00 | 271.85 | 273.50 | 272.16 | 0.63% | 1,688 |
| Jul 28, 2026 | 275.70 | 276.80 | 271.50 | 271.80 | 270.47 | -1.20% | 2,993 |
| Jul 27, 2026 | 278.00 | 281.00 | 270.80 | 275.10 | 273.75 | -0.15% | 3,361 |
| Jul 24, 2026 | 273.60 | 277.25 | 268.00 | 275.50 | 274.15 | 1.03% | 3,966 |
| Jul 23, 2026 | 278.15 | 280.15 | 271.10 | 272.70 | 271.36 | -2.17% | 6,609 |