Ddev Plastiks Industries Limited (NSE:DDEVPLSTIK)
India · Delayed Price · Currency is INR 294.10
-3.00 (-1.01%)
At close: Aug 1, 2025, 3:30 PM IST
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 270.90 | 276.50 | 268.35 | 271.00 | - | 0.06% | 131,416 |
| Jun 27, 2025 | 273.85 | 276.70 | 269.75 | 270.85 | - | -0.11% | 119,995 |
| Jun 26, 2025 | 276.05 | 276.95 | 270.00 | 271.15 | - | -1.06% | 73,234 |
| Jun 25, 2025 | 274.55 | 275.00 | 272.00 | 274.05 | - | 1.29% | 35,312 |
| Jun 24, 2025 | 270.50 | 274.90 | 269.25 | 270.55 | - | 1.06% | 50,970 |
| Jun 23, 2025 | 265.10 | 271.00 | 265.10 | 267.70 | - | -1.74% | 49,705 |
| Jun 20, 2025 | 269.50 | 275.50 | 267.00 | 272.45 | - | 0.57% | 70,212 |
| Jun 19, 2025 | 276.00 | 277.80 | 269.10 | 270.90 | - | -1.24% | 68,441 |
| Jun 18, 2025 | 274.50 | 280.00 | 268.90 | 274.30 | - | -0.18% | 447,329 |
| Jun 17, 2025 | 278.70 | 289.00 | 272.10 | 274.80 | - | -1.36% | 69,263 |
| Jun 16, 2025 | 276.05 | 280.45 | 274.00 | 278.60 | - | 0.34% | 77,123 |
| Jun 13, 2025 | 275.05 | 288.35 | 274.10 | 277.65 | - | -3.29% | 151,220 |
| Jun 12, 2025 | 292.85 | 293.85 | 285.20 | 287.10 | - | -0.98% | 98,870 |
| Jun 11, 2025 | 297.45 | 299.45 | 287.50 | 289.95 | - | -1.66% | 216,456 |
| Jun 10, 2025 | 284.90 | 302.00 | 280.00 | 294.85 | - | 4.21% | 401,467 |
| Jun 9, 2025 | 273.30 | 291.85 | 273.30 | 282.95 | - | 3.89% | 332,721 |
| Jun 6, 2025 | 275.00 | 278.80 | 270.10 | 272.35 | - | -0.78% | 105,563 |
| Jun 5, 2025 | 279.30 | 279.80 | 272.95 | 274.50 | - | -0.74% | 66,361 |
| Jun 4, 2025 | 276.95 | 278.75 | 271.15 | 276.55 | - | -0.29% | 83,651 |
| Jun 3, 2025 | 273.50 | 282.00 | 271.95 | 277.35 | - | 1.11% | 93,346 |
| Jun 2, 2025 | 277.90 | 277.90 | 270.80 | 274.30 | - | -0.42% | 100,532 |
| May 30, 2025 | 279.75 | 281.35 | 273.05 | 275.45 | - | -0.70% | 114,709 |
| May 29, 2025 | 272.00 | 278.70 | 269.10 | 277.40 | - | 2.74% | 182,130 |
| May 28, 2025 | 267.70 | 273.00 | 266.05 | 270.00 | - | 1.14% | 118,012 |
| May 27, 2025 | 266.00 | 268.45 | 262.50 | 266.95 | - | 0.41% | 64,850 |
| May 26, 2025 | 269.85 | 273.00 | 265.05 | 265.85 | - | -1.01% | 113,266 |