Ddev Plastiks Industries Limited (NSE:DDEVPLSTIK)
India · Delayed Price · Currency is INR 276.50
-1.35 (-0.49%)
Aug 24, 2026, 3:30 PM IST
NSE:DDEVPLSTIK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 279.00 | 283.20 | 275.10 | 276.50 | - | -0.49% | 89,402 |
| Aug 21, 2026 | 276.50 | 279.60 | 275.30 | 277.85 | 277.85 | 0.49% | 36,568 |
| Aug 20, 2026 | 281.00 | 285.00 | 275.20 | 276.50 | 276.50 | -1.32% | 100,944 |
| Aug 19, 2026 | 272.75 | 284.60 | 269.45 | 280.20 | 280.20 | 2.73% | 215,760 |
| Aug 18, 2026 | 270.00 | 274.30 | 268.55 | 272.75 | 272.75 | 1.28% | 105,618 |
| Aug 17, 2026 | 277.00 | 285.00 | 268.00 | 269.30 | 269.30 | -2.76% | 180,357 |
| Aug 14, 2026 | 286.90 | 288.65 | 276.00 | 276.95 | 276.95 | -2.93% | 256,177 |
| Aug 13, 2026 | 288.50 | 293.10 | 283.00 | 285.30 | 285.30 | -1.91% | 107,009 |
| Aug 12, 2026 | 290.25 | 303.90 | 288.55 | 290.85 | 290.85 | 0.19% | 227,613 |
| Aug 11, 2026 | 305.50 | 308.50 | 286.20 | 290.30 | 290.30 | 1.57% | 864,665 |
| Aug 10, 2026 | 294.50 | 294.50 | 280.10 | 285.80 | 285.80 | -0.83% | 259,767 |
| Aug 7, 2026 | 314.85 | 315.00 | 285.00 | 288.20 | 288.20 | -7.21% | 612,639 |
| Aug 6, 2026 | 288.40 | 313.00 | 287.65 | 310.60 | 310.60 | 7.70% | 748,894 |
| Aug 5, 2026 | 283.10 | 290.00 | 283.10 | 288.40 | 288.40 | 1.59% | 101,386 |
| Aug 4, 2026 | 288.95 | 288.95 | 282.05 | 283.90 | 283.90 | -1.54% | 87,182 |
| Aug 3, 2026 | 268.15 | 289.95 | 268.15 | 288.35 | 288.35 | 7.53% | 265,871 |
| Jul 31, 2026 | 269.00 | 274.10 | 266.70 | 268.15 | 268.15 | 0.54% | 68,413 |
| Jul 30, 2026 | 273.50 | 273.50 | 265.00 | 266.70 | 266.70 | -2.45% | 69,627 |
| Jul 29, 2026 | 271.95 | 275.65 | 271.95 | 273.40 | 273.40 | 0.42% | 45,351 |
| Jul 28, 2026 | 277.00 | 279.00 | 271.30 | 272.25 | 272.25 | -1.16% | 53,865 |
| Jul 27, 2026 | 277.00 | 281.80 | 273.10 | 275.45 | 275.45 | -0.07% | 109,584 |
| Jul 24, 2026 | 270.60 | 278.00 | 267.40 | 275.65 | 275.65 | 1.25% | 60,174 |
| Jul 23, 2026 | 278.60 | 279.90 | 269.90 | 272.25 | 272.25 | -2.30% | 80,059 |
| Jul 22, 2026 | 286.55 | 286.95 | 278.00 | 278.65 | 278.65 | -2.76% | 84,131 |
| Jul 21, 2026 | 289.80 | 292.00 | 284.65 | 286.55 | 286.55 | -0.57% | 73,641 |
| Jul 20, 2026 | 288.55 | 294.95 | 286.05 | 288.20 | 288.20 | -0.12% | 63,103 |
| Jul 17, 2026 | 287.05 | 292.00 | 283.60 | 288.55 | 288.55 | 0.54% | 73,153 |
| Jul 16, 2026 | 292.90 | 295.25 | 285.30 | 287.00 | 287.00 | -1.49% | 57,801 |
| Jul 15, 2026 | 294.85 | 295.00 | 286.35 | 291.35 | 291.35 | -0.29% | 97,352 |
| Jul 14, 2026 | 292.65 | 302.40 | 290.05 | 292.20 | 292.20 | -0.66% | 233,464 |
| Jul 13, 2026 | 280.10 | 299.95 | 278.80 | 294.15 | 294.15 | 3.30% | 413,773 |
| Jul 10, 2026 | 278.45 | 286.00 | 278.20 | 284.75 | 284.75 | 2.76% | 176,723 |
| Jul 9, 2026 | 275.00 | 280.95 | 275.00 | 277.10 | 277.10 | 1.17% | 78,223 |
| Jul 8, 2026 | 277.10 | 287.00 | 270.10 | 273.90 | 273.90 | -1.78% | 184,192 |
| Jul 7, 2026 | 279.70 | 283.20 | 277.10 | 278.85 | 278.85 | -0.05% | 100,332 |
| Jul 6, 2026 | 282.55 | 285.00 | 276.85 | 279.00 | 279.00 | -1.22% | 104,196 |
| Jul 3, 2026 | 283.10 | 292.00 | 280.80 | 282.45 | 282.45 | 0.77% | 274,736 |
| Jul 2, 2026 | 272.00 | 284.60 | 272.00 | 280.30 | 280.30 | 3.74% | 219,745 |
| Jul 1, 2026 | 271.80 | 278.00 | 268.20 | 270.20 | 270.20 | -0.53% | 126,910 |
| Jun 30, 2026 | 270.72 | 275.70 | 267.91 | 271.64 | 271.64 | 1.03% | 73,214 |
| Jun 29, 2026 | 269.73 | 278.05 | 262.72 | 268.86 | 268.86 | -1.31% | 148,134 |
| Jun 25, 2026 | 281.64 | 283.66 | 270.53 | 272.43 | 272.43 | -3.27% | 100,169 |
| Jun 24, 2026 | 278.40 | 284.68 | 275.44 | 281.64 | 281.64 | 0.94% | 175,036 |
| Jun 23, 2026 | 276.04 | 285.49 | 270.61 | 279.01 | 279.01 | 1.08% | 234,680 |
| Jun 22, 2026 | 281.90 | 283.87 | 272.10 | 276.04 | 276.04 | 1.05% | 228,033 |
| Jun 19, 2026 | 253.42 | 283.38 | 251.95 | 273.17 | 273.17 | 7.80% | 1,304,276 |
| Jun 18, 2026 | 255.99 | 256.94 | 251.30 | 253.41 | 253.41 | -0.39% | 72,526 |
| Jun 17, 2026 | 254.70 | 258.00 | 251.25 | 254.41 | 254.41 | 0.38% | 78,974 |
| Jun 16, 2026 | 259.40 | 259.40 | 252.10 | 253.44 | 253.44 | -1.08% | 60,208 |
| Jun 15, 2026 | 260.00 | 265.10 | 255.38 | 256.20 | 256.20 | 0.32% | 203,809 |