Ddev Plastiks Industries Limited (BOM:543547)
India · Delayed Price · Currency is INR 277.85
+1.40 (0.51%)
At close: Aug 21, 2026
Ddev Plastiks Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 276.00 | 279.70 | 275.85 | 277.85 | 277.85 | 0.51% | 1,957 |
| Aug 20, 2026 | 280.75 | 284.00 | 275.10 | 276.45 | 276.45 | -1.34% | 11,086 |
| Aug 19, 2026 | 273.10 | 282.90 | 269.70 | 280.20 | 280.20 | 2.60% | 12,224 |
| Aug 18, 2026 | 269.10 | 274.00 | 268.60 | 273.10 | 273.10 | 1.49% | 7,343 |
| Aug 17, 2026 | 272.00 | 280.95 | 268.60 | 269.10 | 269.10 | -2.85% | 20,968 |
| Aug 14, 2026 | 282.80 | 288.95 | 276.10 | 277.00 | 277.00 | -2.94% | 12,874 |
| Aug 13, 2026 | 288.10 | 293.00 | 283.20 | 285.40 | 285.40 | -2.19% | 22,022 |
| Aug 12, 2026 | 288.25 | 303.50 | 288.25 | 291.80 | 291.80 | 0.10% | 21,789 |
| Aug 11, 2026 | 311.05 | 311.05 | 286.20 | 291.50 | 291.50 | 2.16% | 48,196 |
| Aug 10, 2026 | 289.95 | 292.00 | 280.00 | 285.35 | 285.35 | -1.18% | 22,570 |
| Aug 7, 2026 | 312.25 | 315.25 | 286.00 | 288.75 | 288.75 | -7.03% | 42,757 |
| Aug 6, 2026 | 288.40 | 312.80 | 288.40 | 310.60 | 310.60 | 7.70% | 81,787 |
| Aug 5, 2026 | 285.85 | 290.00 | 283.80 | 288.40 | 288.40 | 1.53% | 16,945 |
| Aug 4, 2026 | 287.45 | 287.75 | 283.00 | 284.05 | 284.05 | -1.56% | 14,460 |
| Aug 3, 2026 | 268.60 | 289.90 | 268.60 | 288.55 | 288.55 | 7.55% | 22,999 |
| Jul 31, 2026 | 265.65 | 274.20 | 263.70 | 268.30 | 268.30 | 0.58% | 5,612 |
| 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 |