NSE:DDEVPLSTIK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	242.70	245.86	238.32	239.03	239.03	-1.51%	32,820
Oct 23, 2026	247.30	248.10	238.05	242.70	242.70	-2.09%	110,111
Oct 22, 2026	250.00	254.49	242.55	247.89	247.89	-2.00%	74,133
Oct 21, 2026	256.32	261.89	249.10	252.95	252.95	-1.30%	116,406
Oct 19, 2026	262.95	263.81	256.05	256.29	256.29	-1.94%	47,853
Oct 16, 2026	262.00	264.95	258.25	261.36	261.36	0.44%	65,866
Oct 15, 2026	263.95	264.84	258.05	260.22	260.22	-1.41%	46,875
Oct 14, 2026	262.80	266.09	258.69	263.95	263.95	0.29%	107,952
Oct 13, 2026	253.99	264.65	250.22	263.18	263.18	4.04%	143,388
Oct 12, 2026	244.51	254.89	244.51	252.95	252.95	3.60%	75,637
Oct 9, 2026	246.50	246.98	242.11	244.17	244.17	0.01%	76,137
Oct 8, 2026	257.50	257.50	243.85	244.15	244.15	-3.90%	109,111
Oct 7, 2026	251.00	256.00	247.05	254.05	254.05	1.71%	50,972
Oct 6, 2026	244.15	252.76	244.15	249.79	249.79	2.74%	93,705
Oct 5, 2026	248.20	252.00	242.25	243.13	243.13	-1.81%	104,792
Oct 1, 2026	249.20	249.58	244.16	247.61	247.61	-0.76%	66,902
Sep 30, 2026	249.60	253.90	246.20	249.50	249.50	0.30%	55,337
Sep 29, 2026	252.00	253.65	241.00	248.75	248.75	-1.52%	96,122
Sep 28, 2026	256.15	258.60	251.00	252.60	252.60	-1.39%	68,604
Sep 25, 2026	259.25	262.00	254.00	256.15	256.15	-0.62%	81,482
Sep 24, 2026	264.00	264.00	255.15	257.75	257.75	-1.85%	45,580
Sep 23, 2026	262.65	263.55	260.50	262.60	262.60	0.83%	67,705
Sep 22, 2026	262.75	264.00	258.00	260.45	260.45	0.21%	95,768
Sep 21, 2026	256.60	262.00	254.05	259.90	259.90	1.94%	70,963
Sep 18, 2026	255.80	257.55	252.80	254.95	254.95	0.41%	71,638
Sep 17, 2026	253.50	258.40	252.20	255.15	253.90	1.17%	43,806
Sep 16, 2026	253.15	255.10	245.60	252.20	250.96	0.62%	86,381
Sep 15, 2026	256.70	257.70	250.00	250.65	249.42	-2.39%	77,123
Sep 11, 2026	256.00	260.40	249.70	256.80	255.54	0.31%	169,491
Sep 10, 2026	266.35	266.90	253.10	256.00	254.75	-3.60%	282,659
Sep 9, 2026	268.10	269.45	262.95	265.55	264.25	-1.45%	82,663
Sep 8, 2026	274.95	274.95	268.90	269.45	268.13	-1.93%	76,809
Sep 7, 2026	275.00	278.95	272.30	274.75	273.40	0.64%	102,212
Sep 4, 2026	273.55	274.95	271.30	273.00	271.66	0.18%	51,629
Sep 3, 2026	276.95	277.80	270.00	272.50	271.17	-0.57%	54,757
Sep 2, 2026	280.40	280.40	272.95	274.05	272.71	-1.69%	64,985
Sep 1, 2026	278.00	280.95	275.00	278.75	277.38	0.81%	117,688
Aug 31, 2026	281.00	281.40	275.00	276.50	275.15	-0.91%	86,584
Aug 28, 2026	278.70	281.85	277.00	279.05	277.68	0.13%	44,046
Aug 27, 2026	278.95	280.00	275.60	278.70	277.33	0.89%	56,523
Aug 26, 2026	278.00	281.95	275.05	276.25	274.90	0.07%	39,368
Aug 25, 2026	276.00	284.00	274.50	276.05	274.70	-0.20%	68,193
Aug 24, 2026	279.00	283.20	275.10	276.60	275.24	-0.45%	89,339
Aug 21, 2026	276.50	279.60	275.30	277.85	276.49	0.49%	36,568
Aug 20, 2026	281.00	285.00	275.20	276.50	275.15	-1.32%	100,944
Aug 19, 2026	272.75	284.60	269.45	280.20	278.83	2.73%	215,760
Aug 18, 2026	270.00	274.30	268.55	272.75	271.41	1.28%	105,618
Aug 17, 2026	277.00	285.00	268.00	269.30	267.98	-2.76%	180,357
Aug 14, 2026	286.90	288.65	276.00	276.95	275.59	-2.93%	256,177
Aug 13, 2026	288.50	293.10	283.00	285.30	283.90	-1.91%	107,009