Ddev Plastiks Industries Limited (NSE:DDEVPLSTIK)
India · Delayed Price · Currency is INR 302.30
-2.45 (-0.80%)
At close: Dec 26, 2025
Ddev Plastiks Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 302.50 | 309.10 | 301.05 | 302.30 | 302.30 | -0.80% | 149,281 |
| Dec 24, 2025 | 303.75 | 306.60 | 300.25 | 304.75 | 304.75 | 0.33% | 118,797 |
| Dec 23, 2025 | 299.00 | 307.45 | 297.00 | 303.75 | 303.75 | 1.52% | 93,566 |
| Dec 22, 2025 | 291.95 | 300.00 | 290.60 | 299.20 | 299.20 | 3.30% | 117,778 |
| Dec 19, 2025 | 284.00 | 291.20 | 281.10 | 289.65 | 289.65 | 2.69% | 70,039 |
| Dec 18, 2025 | 284.30 | 284.90 | 279.40 | 282.05 | 282.05 | -0.32% | 60,660 |
| Dec 17, 2025 | 286.10 | 291.75 | 281.95 | 282.95 | 282.95 | -1.10% | 55,925 |
| Dec 16, 2025 | 282.60 | 289.55 | 280.65 | 286.10 | 286.10 | 0.56% | 58,044 |
| Dec 15, 2025 | 283.00 | 289.40 | 280.80 | 284.50 | 284.50 | 0.28% | 67,578 |
| Dec 12, 2025 | 285.45 | 288.30 | 282.95 | 283.70 | 283.70 | 0.18% | 55,242 |
| Dec 11, 2025 | 291.10 | 291.60 | 279.65 | 283.20 | 283.20 | -2.71% | 177,303 |
| Dec 10, 2025 | 292.45 | 294.40 | 289.50 | 291.10 | 291.10 | 0.07% | 131,257 |
| Dec 9, 2025 | 280.00 | 293.50 | 280.00 | 290.90 | 290.90 | 5.92% | 381,374 |
| Dec 8, 2025 | 284.00 | 286.15 | 273.00 | 274.65 | 274.65 | -4.37% | 99,697 |
| Dec 5, 2025 | 288.80 | 291.60 | 280.10 | 287.20 | 287.20 | 0.05% | 73,460 |
| 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 |