Ddev Plastiks Industries Limited (NSE:DDEVPLSTIK)
India · Delayed Price · Currency is INR 287.20
+0.15 (0.05%)
Dec 5, 2025, 3:29 PM IST
Ddev Plastiks Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 288.80 | 291.60 | 280.10 | 289.85 | - | 0.98% | 50,392 |
| Dec 4, 2025 | 283.80 | 287.90 | 279.60 | 287.05 | 287.05 | 1.81% | 102,518 |
| Dec 3, 2025 | 286.00 | 286.00 | 278.55 | 281.95 | 281.95 | -1.12% | 63,453 |
| Dec 2, 2025 | 283.00 | 286.70 | 278.00 | 285.15 | 285.15 | 0.48% | 81,058 |
| Dec 1, 2025 | 278.80 | 285.15 | 277.55 | 283.80 | 283.80 | 3.22% | 99,801 |
| Nov 28, 2025 | 274.40 | 278.00 | 270.30 | 274.95 | 274.95 | 0.68% | 61,674 |
| Nov 27, 2025 | 278.15 | 282.25 | 272.75 | 273.10 | 273.10 | -1.53% | 69,983 |
| Nov 26, 2025 | 274.00 | 279.80 | 273.90 | 277.35 | 277.35 | 1.65% | 37,124 |
| Nov 25, 2025 | 281.30 | 282.00 | 269.80 | 272.85 | 272.85 | -2.22% | 176,074 |
| Nov 24, 2025 | 295.95 | 295.95 | 278.00 | 279.05 | 279.05 | -5.71% | 129,020 |
| Nov 21, 2025 | 290.80 | 305.40 | 289.90 | 295.95 | 295.95 | 2.42% | 287,125 |
| Nov 20, 2025 | 280.00 | 290.50 | 278.00 | 288.95 | 288.95 | 3.51% | 82,846 |
| Nov 19, 2025 | 283.95 | 285.50 | 277.50 | 279.15 | 279.15 | -1.45% | 81,733 |
| Nov 18, 2025 | 296.00 | 296.50 | 282.00 | 283.25 | 283.25 | -3.77% | 115,926 |
| Nov 17, 2025 | 275.00 | 296.00 | 275.00 | 294.35 | 294.35 | 7.23% | 215,872 |
| Nov 14, 2025 | 290.00 | 294.35 | 268.25 | 274.50 | 274.50 | -4.72% | 389,375 |
| Nov 13, 2025 | 291.90 | 297.70 | 286.10 | 288.10 | 288.10 | -0.77% | 88,190 |
| Nov 12, 2025 | 285.15 | 292.00 | 281.15 | 290.35 | 290.35 | 2.60% | 71,241 |
| Nov 11, 2025 | 284.80 | 284.95 | 278.00 | 283.00 | 283.00 | 0.60% | 59,034 |
| Nov 10, 2025 | 290.00 | 291.85 | 278.00 | 281.30 | 281.30 | -2.38% | 139,706 |
| Nov 7, 2025 | 290.05 | 291.20 | 283.05 | 288.15 | 288.15 | -1.67% | 107,148 |
| Nov 6, 2025 | 311.00 | 313.00 | 291.00 | 293.05 | 293.05 | -1.28% | 103,520 |
| Nov 4, 2025 | 293.00 | 301.00 | 291.55 | 296.85 | 296.85 | 1.91% | 147,898 |
| Nov 3, 2025 | 300.00 | 302.00 | 290.00 | 291.30 | 291.30 | -3.27% | 183,995 |
| Oct 31, 2025 | 305.60 | 305.60 | 300.50 | 301.15 | 301.15 | -0.77% | 49,933 |
| Oct 30, 2025 | 305.80 | 306.75 | 302.00 | 303.50 | 303.50 | -0.30% | 53,109 |
| Oct 29, 2025 | 305.55 | 307.45 | 300.00 | 304.40 | 304.40 | -0.38% | 80,500 |
| Oct 28, 2025 | 308.00 | 312.05 | 302.80 | 305.55 | 305.55 | -0.11% | 86,939 |
| Oct 27, 2025 | 312.80 | 315.65 | 304.40 | 305.90 | 305.90 | -1.67% | 79,263 |
| Oct 24, 2025 | 308.10 | 313.00 | 306.05 | 311.10 | 311.10 | 0.99% | 43,361 |
| Oct 23, 2025 | 317.85 | 317.85 | 306.00 | 308.05 | 308.05 | -2.11% | 71,700 |
| Oct 21, 2025 | 313.00 | 317.85 | 310.00 | 314.70 | 314.70 | 2.18% | 44,315 |
| Oct 20, 2025 | 306.10 | 309.80 | 301.70 | 308.00 | 308.00 | 1.37% | 82,923 |
| 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 |