Ddev Plastiks Industries Limited (NSE:DDEVPLSTIK)
India · Delayed Price · Currency is INR 303.85
-4.60 (-1.49%)
At close: Oct 17, 2025
Ddev Plastiks Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 308.00 | 310.65 | 303.10 | 303.85 | 303.85 | -1.49% | 82,336 |
| Oct 16, 2025 | 313.35 | 314.15 | 307.50 | 308.45 | 308.45 | -0.60% | 66,073 |
| Oct 15, 2025 | 304.00 | 313.75 | 302.05 | 310.30 | 310.30 | 1.87% | 130,424 |
| Oct 14, 2025 | 313.60 | 313.75 | 302.00 | 304.60 | 304.60 | -1.68% | 161,554 |
| Oct 13, 2025 | 312.00 | 317.45 | 307.60 | 309.80 | 309.80 | -1.95% | 128,912 |
| Oct 10, 2025 | 327.25 | 328.25 | 315.00 | 315.95 | 315.95 | -3.45% | 162,278 |
| Oct 9, 2025 | 328.15 | 331.80 | 325.30 | 327.25 | 327.25 | 0.65% | 87,407 |
| Oct 8, 2025 | 345.15 | 346.45 | 324.00 | 325.15 | 325.15 | -5.69% | 232,789 |
| Oct 7, 2025 | 350.00 | 353.00 | 342.40 | 344.75 | 344.75 | -0.88% | 140,702 |
| Oct 6, 2025 | 354.50 | 360.00 | 346.20 | 347.80 | 347.80 | 0.06% | 333,401 |
| Oct 3, 2025 | 348.80 | 351.55 | 344.00 | 347.60 | 347.60 | 1.15% | 110,859 |
| Oct 1, 2025 | 340.90 | 346.90 | 338.90 | 343.65 | 343.65 | 1.48% | 65,378 |
| Sep 30, 2025 | 348.30 | 352.25 | 337.05 | 338.65 | 338.65 | -2.77% | 147,734 |
| Sep 29, 2025 | 346.90 | 352.70 | 344.70 | 348.30 | 348.30 | 0.49% | 182,248 |
| Sep 26, 2025 | 346.00 | 356.70 | 337.35 | 346.60 | 346.60 | 0.20% | 472,910 |
| Sep 25, 2025 | 349.95 | 351.50 | 343.75 | 345.90 | 345.90 | -0.69% | 84,431 |
| Sep 24, 2025 | 348.70 | 356.70 | 345.60 | 348.30 | 348.30 | 0.93% | 165,764 |
| Sep 23, 2025 | 347.80 | 352.00 | 343.00 | 345.10 | 345.10 | -0.12% | 95,672 |
| Sep 22, 2025 | 348.00 | 359.00 | 341.35 | 345.50 | 345.50 | -0.72% | 251,466 |
| Sep 19, 2025 | 348.80 | 351.50 | 346.10 | 348.00 | 348.00 | 0.27% | 87,380 |
| Sep 18, 2025 | 345.90 | 352.00 | 340.95 | 347.05 | 347.05 | 0.84% | 130,758 |
| Sep 17, 2025 | 348.00 | 352.50 | 342.50 | 344.15 | 344.15 | -1.87% | 203,620 |
| Sep 16, 2025 | 349.80 | 359.50 | 345.60 | 350.70 | 350.70 | 0.26% | 356,526 |
| Sep 15, 2025 | 351.90 | 359.00 | 348.00 | 349.80 | 349.80 | 0.04% | 258,315 |
| Sep 12, 2025 | 335.00 | 353.40 | 333.80 | 349.65 | 347.90 | 5.27% | 505,668 |
| Sep 11, 2025 | 342.80 | 346.90 | 330.45 | 332.15 | 330.49 | -2.14% | 237,474 |
| Sep 10, 2025 | 321.80 | 354.40 | 321.80 | 339.40 | 337.70 | 6.15% | 1,884,398 |
| Sep 9, 2025 | 318.50 | 337.25 | 310.55 | 319.75 | 318.15 | 1.17% | 946,258 |
| Sep 8, 2025 | 318.75 | 320.55 | 311.85 | 316.05 | 314.47 | -0.85% | 92,458 |
| Sep 5, 2025 | 324.50 | 324.50 | 315.00 | 318.75 | 317.16 | -1.22% | 53,713 |
| Sep 4, 2025 | 320.45 | 325.95 | 318.60 | 322.70 | 321.09 | 0.72% | 124,016 |
| Sep 3, 2025 | 318.95 | 324.00 | 318.05 | 320.40 | 318.80 | 0.53% | 65,115 |
| Sep 2, 2025 | 316.00 | 323.70 | 313.80 | 318.70 | 317.11 | 2.03% | 94,194 |
| Sep 1, 2025 | 312.00 | 315.45 | 308.95 | 312.35 | 310.79 | 1.08% | 97,587 |
| Aug 29, 2025 | 311.50 | 312.70 | 307.10 | 309.00 | 307.45 | 0.13% | 68,412 |
| Aug 28, 2025 | 310.85 | 312.80 | 306.05 | 308.60 | 307.06 | -0.26% | 93,416 |
| Aug 26, 2025 | 318.80 | 320.00 | 306.30 | 309.40 | 307.85 | -2.63% | 126,171 |
| Aug 25, 2025 | 328.50 | 329.50 | 315.55 | 317.75 | 316.16 | -2.25% | 144,662 |
| Aug 22, 2025 | 321.10 | 327.50 | 319.80 | 325.05 | 323.42 | 0.96% | 147,457 |
| Aug 21, 2025 | 324.55 | 339.00 | 321.00 | 321.95 | 320.34 | -0.76% | 253,215 |
| Aug 20, 2025 | 325.60 | 329.30 | 322.45 | 324.40 | 322.78 | -0.52% | 75,992 |
| Aug 19, 2025 | 331.90 | 334.80 | 323.60 | 326.10 | 324.47 | -0.99% | 110,377 |
| Aug 18, 2025 | 325.90 | 335.45 | 322.45 | 329.35 | 327.70 | 3.34% | 239,302 |
| Aug 14, 2025 | 329.40 | 330.20 | 316.35 | 318.70 | 317.11 | -1.98% | 212,172 |
| Aug 13, 2025 | 317.80 | 328.45 | 316.05 | 325.15 | 323.52 | 3.03% | 559,629 |
| Aug 12, 2025 | 300.00 | 320.50 | 294.75 | 315.60 | 314.02 | 10.62% | 1,407,014 |
| Aug 11, 2025 | 289.85 | 294.80 | 278.05 | 285.30 | 283.87 | -0.58% | 124,238 |
| Aug 8, 2025 | 284.95 | 294.45 | 282.75 | 286.95 | 285.51 | 2.08% | 147,100 |
| Aug 7, 2025 | 287.40 | 288.95 | 275.50 | 281.10 | 279.69 | -2.19% | 105,584 |
| Aug 6, 2025 | 290.75 | 293.70 | 286.35 | 287.40 | 285.96 | -1.68% | 52,798 |