Ddev Plastiks Industries Limited (NSE:DDEVPLSTIK)
India · Delayed Price · Currency is INR 215.22
+1.22 (0.57%)
Apr 2, 2026, 3:29 PM IST
NSE:DDEVPLSTIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 208.00 | 219.95 | 201.00 | 215.22 | 215.22 | 0.57% | 107,384 |
| Apr 1, 2026 | 199.00 | 217.79 | 199.00 | 214.00 | 214.00 | 13.02% | 230,433 |
| Mar 30, 2026 | 201.00 | 202.20 | 185.15 | 189.35 | 189.35 | -7.63% | 343,871 |
| Mar 27, 2026 | 221.00 | 221.00 | 204.00 | 205.00 | 205.00 | -7.91% | 314,153 |
| Mar 25, 2026 | 223.80 | 229.50 | 221.65 | 222.60 | 222.60 | 0.45% | 93,784 |
| Mar 24, 2026 | 222.00 | 226.30 | 214.70 | 221.60 | 221.60 | 2.83% | 117,234 |
| Mar 23, 2026 | 228.00 | 228.00 | 214.65 | 215.50 | 215.50 | -6.10% | 182,061 |
| Mar 20, 2026 | 236.00 | 238.35 | 229.00 | 229.50 | 229.50 | -0.93% | 70,425 |
| Mar 19, 2026 | 236.00 | 237.20 | 230.15 | 231.65 | 231.65 | -3.36% | 70,438 |
| Mar 18, 2026 | 226.00 | 260.65 | 224.90 | 239.70 | 239.70 | 6.09% | 696,027 |
| Mar 17, 2026 | 233.00 | 235.50 | 225.00 | 225.95 | 225.95 | -2.14% | 152,956 |
| Mar 16, 2026 | 254.70 | 255.15 | 229.90 | 230.90 | 230.90 | -9.49% | 284,772 |
| Mar 13, 2026 | 259.70 | 261.95 | 251.50 | 255.10 | 255.10 | -1.92% | 158,347 |
| Mar 12, 2026 | 260.30 | 265.85 | 255.00 | 260.10 | 260.10 | -0.08% | 108,009 |
| Mar 11, 2026 | 261.45 | 262.00 | 258.10 | 260.30 | 260.30 | 0.04% | 40,750 |
| Mar 10, 2026 | 265.00 | 265.00 | 259.00 | 260.20 | 260.20 | 0.12% | 53,009 |
| Mar 9, 2026 | 260.60 | 267.95 | 256.75 | 259.90 | 259.90 | -4.33% | 112,704 |
| Mar 6, 2026 | 274.80 | 274.80 | 270.00 | 271.65 | 271.65 | -0.77% | 22,482 |
| Mar 5, 2026 | 265.00 | 275.00 | 263.60 | 273.75 | 273.75 | 3.26% | 43,864 |
| Mar 4, 2026 | 258.95 | 269.00 | 255.05 | 265.10 | 265.10 | 0.32% | 84,174 |
| Mar 2, 2026 | 260.05 | 268.40 | 260.00 | 264.25 | 264.25 | -2.49% | 80,161 |
| Feb 27, 2026 | 275.50 | 275.90 | 270.10 | 271.00 | 271.00 | -1.65% | 43,514 |
| Feb 26, 2026 | 274.20 | 280.80 | 274.20 | 275.55 | 275.55 | -0.38% | 33,642 |
| Feb 25, 2026 | 278.00 | 278.60 | 274.50 | 276.60 | 276.60 | -0.05% | 27,415 |
| Feb 24, 2026 | 279.90 | 280.30 | 274.00 | 276.75 | 276.75 | -0.75% | 58,028 |
| Feb 23, 2026 | 280.85 | 285.00 | 276.60 | 278.85 | 278.85 | -0.71% | 56,707 |
| Feb 20, 2026 | 277.90 | 282.80 | 274.00 | 280.85 | 280.85 | 1.50% | 65,871 |
| Feb 19, 2026 | 281.00 | 282.95 | 275.00 | 276.70 | 276.20 | -1.14% | 48,930 |
| Feb 18, 2026 | 283.00 | 288.00 | 277.60 | 279.90 | 279.39 | -0.83% | 77,335 |
| Feb 17, 2026 | 278.20 | 283.20 | 278.00 | 282.25 | 281.74 | 1.46% | 15,564 |
| Feb 16, 2026 | 278.50 | 285.35 | 277.00 | 278.20 | 277.70 | -0.64% | 58,539 |
| Feb 13, 2026 | 284.00 | 286.70 | 279.15 | 280.00 | 279.49 | -2.63% | 62,936 |
| Feb 12, 2026 | 296.75 | 296.75 | 286.00 | 287.55 | 287.03 | -3.10% | 55,877 |
| Feb 11, 2026 | 294.40 | 298.40 | 288.30 | 296.75 | 296.21 | 1.85% | 73,178 |
| Feb 10, 2026 | 305.45 | 309.10 | 290.00 | 291.35 | 290.82 | -4.62% | 195,617 |
| Feb 9, 2026 | 293.90 | 307.60 | 292.05 | 305.45 | 304.90 | 3.95% | 106,163 |
| Feb 6, 2026 | 290.85 | 295.00 | 285.60 | 293.85 | 293.32 | 0.53% | 38,470 |
| Feb 5, 2026 | 302.05 | 304.75 | 288.60 | 292.30 | 291.77 | -3.23% | 94,532 |
| Feb 4, 2026 | 294.70 | 305.50 | 291.40 | 302.05 | 301.50 | 3.60% | 108,677 |
| Feb 3, 2026 | 293.50 | 298.75 | 282.60 | 291.55 | 291.02 | 1.80% | 83,142 |
| Feb 2, 2026 | 293.00 | 293.50 | 278.10 | 286.40 | 285.88 | -0.59% | 44,683 |
| Feb 1, 2026 | 292.50 | 294.50 | 283.80 | 288.10 | 287.58 | 0.07% | 56,945 |
| Jan 30, 2026 | 284.10 | 293.00 | 279.50 | 287.90 | 287.38 | 1.09% | 54,809 |
| Jan 29, 2026 | 286.60 | 290.65 | 281.10 | 284.80 | 284.29 | -0.68% | 84,971 |
| Jan 28, 2026 | 285.70 | 295.75 | 285.10 | 286.75 | 286.23 | -0.49% | 72,351 |
| Jan 27, 2026 | 290.45 | 297.30 | 286.00 | 288.15 | 287.63 | -2.29% | 220,511 |
| Jan 23, 2026 | 279.35 | 299.40 | 278.40 | 294.90 | 294.37 | 6.16% | 272,891 |
| Jan 22, 2026 | 281.60 | 281.60 | 276.10 | 277.80 | 277.30 | 1.00% | 57,453 |
| Jan 21, 2026 | 270.60 | 279.80 | 267.15 | 275.05 | 274.55 | 0.92% | 116,820 |
| Jan 20, 2026 | 278.00 | 282.15 | 270.40 | 272.55 | 272.06 | -2.96% | 86,802 |