Ddev Plastiks Industries Limited (NSE:DDEVPLSTIK)
India · Delayed Price · Currency is INR 336.10
+16.00 (5.00%)
Last updated: Sep 10, 2025, 2:36 PM IST
Ddev Plastiks Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 318.50 | 337.25 | 310.55 | 319.75 | - | 1.17% | 946,089 |
| Sep 8, 2025 | 318.75 | 320.55 | 311.85 | 316.05 | - | -0.85% | 92,458 |
| Sep 5, 2025 | 324.50 | 324.50 | 315.00 | 318.75 | - | -1.22% | 53,713 |
| Sep 4, 2025 | 320.45 | 325.95 | 318.60 | 322.70 | - | 0.72% | 124,016 |
| Sep 3, 2025 | 318.95 | 324.00 | 318.05 | 320.40 | - | 0.53% | 65,115 |
| Sep 2, 2025 | 316.00 | 323.70 | 313.80 | 318.70 | - | 2.03% | 94,194 |
| Sep 1, 2025 | 312.00 | 315.45 | 308.95 | 312.35 | - | 1.08% | 97,587 |
| Aug 29, 2025 | 311.50 | 312.70 | 307.10 | 309.00 | - | 0.13% | 68,412 |
| Aug 28, 2025 | 310.85 | 312.80 | 306.05 | 308.60 | - | -0.26% | 93,416 |
| Aug 27, 2025 | 309.40 | 309.40 | 309.40 | 309.40 | - | - | - |
| Aug 26, 2025 | 318.80 | 320.00 | 306.30 | 309.40 | - | -2.63% | 126,171 |
| Aug 25, 2025 | 328.50 | 329.50 | 315.55 | 317.75 | - | -2.25% | 144,662 |
| Aug 22, 2025 | 321.10 | 327.50 | 319.80 | 325.05 | - | 0.96% | 147,457 |
| Aug 21, 2025 | 324.55 | 339.00 | 321.00 | 321.95 | - | -0.76% | 253,215 |
| Aug 20, 2025 | 325.60 | 329.30 | 322.45 | 324.40 | - | -0.52% | 75,992 |
| Aug 19, 2025 | 331.90 | 334.80 | 323.60 | 326.10 | - | -0.99% | 110,377 |
| Aug 18, 2025 | 325.90 | 335.45 | 322.45 | 329.35 | - | 3.34% | 239,302 |
| Aug 14, 2025 | 329.40 | 330.20 | 316.35 | 318.70 | - | -1.98% | 212,172 |
| Aug 13, 2025 | 317.80 | 328.45 | 316.05 | 325.15 | - | 3.03% | 559,629 |
| Aug 12, 2025 | 300.00 | 320.50 | 294.75 | 315.60 | - | 10.62% | 1,407,014 |
| Aug 11, 2025 | 289.85 | 294.80 | 278.05 | 285.30 | - | -0.58% | 124,238 |
| Aug 8, 2025 | 284.95 | 294.45 | 282.75 | 286.95 | - | 2.08% | 147,100 |
| Aug 7, 2025 | 287.40 | 288.95 | 275.50 | 281.10 | - | -2.19% | 105,584 |
| Aug 6, 2025 | 290.75 | 293.70 | 286.35 | 287.40 | - | -1.68% | 52,798 |
| Aug 5, 2025 | 299.00 | 300.40 | 290.75 | 292.30 | - | -1.20% | 59,200 |
| Aug 4, 2025 | 294.10 | 298.70 | 281.90 | 295.85 | - | 0.60% | 81,420 |
| Aug 1, 2025 | 295.20 | 306.00 | 292.40 | 294.10 | - | -1.01% | 75,779 |
| Jul 31, 2025 | 300.65 | 303.80 | 295.00 | 297.10 | - | -3.10% | 250,847 |
| Jul 30, 2025 | 307.50 | 308.40 | 302.00 | 306.60 | - | 0.10% | 55,195 |
| Jul 29, 2025 | 303.00 | 311.40 | 302.35 | 306.30 | - | 1.19% | 91,336 |
| Jul 28, 2025 | 311.00 | 315.50 | 300.15 | 302.70 | - | -2.56% | 136,966 |
| Jul 25, 2025 | 323.95 | 323.95 | 309.00 | 310.65 | - | -3.85% | 169,117 |
| Jul 24, 2025 | 326.00 | 337.50 | 320.10 | 323.10 | - | -0.54% | 519,329 |
| Jul 23, 2025 | 308.00 | 328.90 | 307.55 | 324.85 | - | 5.32% | 785,555 |
| Jul 22, 2025 | 317.80 | 319.90 | 307.50 | 308.45 | - | -2.33% | 160,016 |
| Jul 21, 2025 | 323.80 | 325.65 | 314.35 | 315.80 | - | -2.17% | 153,151 |
| Jul 18, 2025 | 319.40 | 328.20 | 316.25 | 322.80 | - | 2.07% | 392,317 |
| Jul 17, 2025 | 315.15 | 329.00 | 309.10 | 316.25 | - | 1.07% | 404,583 |
| Jul 16, 2025 | 301.00 | 330.70 | 296.80 | 312.90 | - | 3.71% | 1,603,847 |
| Jul 15, 2025 | 298.80 | 305.50 | 294.60 | 301.70 | - | 2.60% | 506,342 |
| Jul 14, 2025 | 268.40 | 312.95 | 264.30 | 294.05 | - | 10.42% | 3,705,771 |
| Jul 11, 2025 | 261.70 | 268.50 | 258.75 | 266.30 | - | 3.14% | 144,930 |
| Jul 10, 2025 | 263.70 | 265.30 | 256.70 | 258.20 | - | -1.17% | 137,160 |
| Jul 9, 2025 | 262.40 | 266.95 | 259.70 | 261.25 | - | 0.31% | 114,006 |
| Jul 8, 2025 | 271.35 | 271.35 | 258.65 | 260.45 | - | -3.11% | 200,434 |
| Jul 7, 2025 | 268.00 | 272.55 | 266.10 | 268.80 | - | 0.86% | 94,002 |
| Jul 4, 2025 | 266.00 | 269.20 | 261.85 | 266.50 | - | 0.49% | 98,195 |
| Jul 3, 2025 | 263.00 | 269.70 | 263.00 | 265.20 | - | 0.65% | 82,603 |
| Jul 2, 2025 | 269.90 | 269.95 | 262.00 | 263.50 | - | -1.90% | 125,608 |
| Jul 1, 2025 | 270.40 | 273.00 | 267.25 | 268.60 | - | -0.89% | 65,320 |