Skip to main content
logo
Ddev Plastiks Industries Limited (NSE:DDEVPLSTIK)
India flag India · Delayed Price · Currency is INR
276.04
+2.87 (1.05%)
Jun 22, 2026, 3:30 PM IST

NSE:DDEVPLSTIK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 2026253.42283.00251.95277.99-9.70%501,513
Jun 18, 2026255.99256.94251.30253.41253.41-0.39%72,526
Jun 17, 2026254.70258.00251.25254.41254.410.38%78,974
Jun 16, 2026259.40259.40252.10253.44253.44-1.08%60,208
Jun 15, 2026260.00265.10255.38256.20256.200.32%203,809
Jun 12, 2026249.90258.58249.90255.38255.383.18%185,221
Jun 11, 2026250.60251.40245.00247.52247.52-1.33%182,346
Jun 10, 2026253.00261.95249.98250.85250.85-0.91%217,860
Jun 9, 2026248.50255.00245.89253.16253.163.30%203,831
Jun 8, 2026246.39248.99243.93245.08245.08-2.53%195,110
Jun 5, 2026255.65257.00249.86251.43251.43-0.49%156,799
Jun 4, 2026243.92262.71243.92252.67252.673.37%347,922
Jun 3, 2026245.88246.00241.10244.43244.43-0.13%84,543
Jun 2, 2026247.98251.13243.62244.75244.75-0.82%88,192
Jun 1, 2026251.00261.00246.00246.77246.77-0.46%356,323
May 29, 2026240.00250.05235.00247.90247.902.84%267,578
May 27, 2026247.70247.70240.10241.05241.05-1.91%128,425
May 26, 2026237.10257.00235.00245.75245.753.65%596,928
May 25, 2026242.25245.75234.00237.10237.10-0.25%360,911
May 22, 2026238.05239.00233.50237.70237.701.15%74,977
May 21, 2026241.25248.30234.00235.00235.00-1.14%125,097
May 20, 2026238.00242.10235.05237.70237.70-0.08%49,823
May 19, 2026239.15242.95236.00237.90237.90-0.36%74,281
May 18, 2026235.30247.10234.85238.75238.75-1.22%163,468
May 15, 2026250.00250.05240.15241.70241.70-2.48%60,730
May 14, 2026241.85251.45236.00247.85247.852.48%99,185
May 13, 2026234.45245.45232.20241.85241.853.40%121,100
May 12, 2026240.60241.45233.00233.90233.90-2.74%86,482
May 11, 2026248.60249.40239.80240.50240.50-3.53%75,443
May 8, 2026249.00251.80247.00249.30249.300.28%89,715
May 7, 2026253.00253.90248.05248.60248.60-1.31%111,723
May 6, 2026248.00253.30245.05251.90251.902.42%156,655
May 5, 2026250.00253.05242.60245.95245.95-2.17%67,142
May 4, 2026253.00254.85249.10251.40251.40-0.57%82,261
Apr 30, 2026252.00257.00249.21252.83252.830.01%107,557
Apr 29, 2026254.90263.00248.71252.81252.81-0.02%170,589
Apr 28, 2026248.00257.20247.97252.86252.861.57%173,643
Apr 27, 2026238.88250.38238.07248.94248.945.38%148,334
Apr 24, 2026242.11242.85233.51236.24236.24-2.42%75,137
Apr 23, 2026240.20247.00239.00242.11242.110.35%85,521
Apr 22, 2026240.98242.82238.00241.26241.261.12%64,766
Apr 21, 2026237.75242.82237.10238.59238.590.36%60,152
Apr 20, 2026247.00250.50236.00237.73237.73-2.63%175,300
Apr 17, 2026240.00245.49234.00244.16244.162.58%276,594
Apr 16, 2026240.00243.50235.71238.03238.03-0.15%135,811
Apr 15, 2026235.00242.45230.70238.38238.384.46%226,906
Apr 13, 2026224.50235.73216.60228.20228.200.40%202,868
Apr 10, 2026223.90229.50222.00227.30227.303.04%185,239
Apr 9, 2026222.21226.90218.66220.59220.590.06%171,387
Apr 8, 2026229.99233.83219.60220.45220.453.77%350,102