Ddev Plastiks Industries Limited (NSE:DDEVPLSTIK)
India · Delayed Price · Currency is INR 292.00
-13.45 (-4.40%)
Feb 10, 2026, 2:10 PM IST
Ddev Plastiks Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 293.90 | 307.60 | 292.05 | 305.45 | 305.45 | 3.95% | 106,163 |
| Feb 6, 2026 | 290.85 | 295.00 | 285.60 | 293.85 | 293.85 | 0.53% | 38,470 |
| Feb 5, 2026 | 302.05 | 304.75 | 288.60 | 292.30 | 292.30 | -3.23% | 94,532 |
| Feb 4, 2026 | 294.70 | 305.50 | 291.40 | 302.05 | 302.05 | 3.60% | 108,677 |
| Feb 3, 2026 | 293.50 | 298.75 | 282.60 | 291.55 | 291.55 | 1.80% | 83,142 |
| Feb 2, 2026 | 293.00 | 293.50 | 278.10 | 286.40 | 286.40 | -0.59% | 44,683 |
| Feb 1, 2026 | 292.50 | 294.50 | 283.80 | 288.10 | 288.10 | 0.07% | 56,945 |
| Jan 30, 2026 | 284.10 | 293.00 | 279.50 | 287.90 | 287.90 | 1.09% | 54,809 |
| Jan 29, 2026 | 286.60 | 290.65 | 281.10 | 284.80 | 284.80 | -0.68% | 84,971 |
| Jan 28, 2026 | 285.70 | 295.75 | 285.10 | 286.75 | 286.75 | -0.49% | 72,351 |
| Jan 27, 2026 | 290.45 | 297.30 | 286.00 | 288.15 | 288.15 | -2.29% | 220,511 |
| Jan 23, 2026 | 279.35 | 299.40 | 278.40 | 294.90 | 294.90 | 6.16% | 272,891 |
| Jan 22, 2026 | 281.60 | 281.60 | 276.10 | 277.80 | 277.80 | 1.00% | 57,453 |
| Jan 21, 2026 | 270.60 | 279.80 | 267.15 | 275.05 | 275.05 | 0.92% | 116,820 |
| Jan 20, 2026 | 278.00 | 282.15 | 270.40 | 272.55 | 272.55 | -2.96% | 86,802 |
| Jan 19, 2026 | 286.90 | 286.90 | 276.10 | 280.85 | 280.85 | -2.21% | 117,114 |
| Jan 16, 2026 | 286.50 | 294.40 | 284.30 | 287.20 | 287.20 | -0.78% | 48,518 |
| Jan 14, 2026 | 282.00 | 289.95 | 282.00 | 289.45 | 289.45 | 2.55% | 41,664 |
| Jan 13, 2026 | 290.05 | 290.15 | 281.60 | 282.25 | 282.25 | -1.72% | 59,974 |
| Jan 12, 2026 | 297.90 | 299.80 | 284.10 | 287.20 | 287.20 | -3.59% | 200,928 |
| Jan 9, 2026 | 300.05 | 303.40 | 297.00 | 297.90 | 297.90 | -0.85% | 69,611 |
| Jan 8, 2026 | 303.50 | 305.60 | 300.10 | 300.45 | 300.45 | -1.00% | 44,693 |
| Jan 7, 2026 | 301.05 | 307.95 | 300.10 | 303.50 | 303.50 | 0.81% | 72,051 |
| Jan 6, 2026 | 307.65 | 317.30 | 300.10 | 301.05 | 301.05 | -0.68% | 336,228 |
| Jan 5, 2026 | 300.55 | 305.00 | 300.10 | 303.10 | 303.10 | 0.55% | 80,350 |
| Jan 2, 2026 | 300.45 | 303.65 | 300.10 | 301.45 | 301.45 | 0.32% | 37,193 |
| Jan 1, 2026 | 300.10 | 302.15 | 300.00 | 300.50 | 300.50 | -0.15% | 42,794 |
| Dec 31, 2025 | 303.50 | 309.00 | 299.70 | 300.95 | 300.95 | 0.13% | 77,045 |
| Dec 30, 2025 | 302.95 | 302.95 | 298.05 | 300.55 | 300.55 | -0.41% | 79,862 |
| Dec 29, 2025 | 302.00 | 304.00 | 300.05 | 301.80 | 301.80 | -0.17% | 59,509 |
| 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 |