Ddev Plastiks Industries Limited (BOM:543547)
India · Delayed Price · Currency is INR 248.50
+7.55 (3.13%)
At close: May 29, 2026
Ddev Plastiks Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 218.90 | 218.90 | 212.00 | 212.20 | 212.20 | -2.12% | 6,297 |
| Apr 6, 2026 | 218.90 | 218.90 | 211.30 | 216.80 | 216.80 | 0.81% | 4,837 |
| Apr 2, 2026 | 205.00 | 216.00 | 199.05 | 215.05 | 215.05 | 0.61% | 4,961 |
| Apr 1, 2026 | 205.50 | 217.45 | 203.50 | 213.75 | 213.75 | 13.01% | 12,577 |
| Mar 30, 2026 | 199.40 | 202.45 | 187.50 | 189.15 | 189.15 | -7.78% | 45,182 |
| Mar 27, 2026 | 220.20 | 220.20 | 204.00 | 205.10 | 205.10 | -7.86% | 33,946 |
| Mar 25, 2026 | 223.80 | 229.25 | 222.00 | 222.60 | 222.60 | 0.27% | 15,114 |
| Mar 24, 2026 | 219.90 | 224.55 | 215.00 | 222.00 | 222.00 | 2.78% | 11,779 |
| Mar 23, 2026 | 230.50 | 230.50 | 215.00 | 216.00 | 216.00 | -5.80% | 8,198 |
| Mar 20, 2026 | 235.65 | 238.30 | 228.55 | 229.30 | 229.30 | -0.78% | 6,440 |
| Mar 19, 2026 | 236.00 | 237.35 | 231.00 | 231.10 | 231.10 | -3.18% | 4,819 |
| Mar 18, 2026 | 225.00 | 255.00 | 225.00 | 238.70 | 238.70 | 5.64% | 16,448 |
| Mar 17, 2026 | 232.30 | 235.50 | 224.00 | 225.95 | 225.95 | -2.14% | 8,549 |
| Mar 16, 2026 | 257.00 | 257.00 | 230.00 | 230.90 | 230.90 | -9.04% | 12,545 |
| Mar 13, 2026 | 259.35 | 259.35 | 251.30 | 253.85 | 253.85 | -1.63% | 2,503 |