Ddev Plastiks Industries Limited (NSE:DDEVPLSTIK)
India · Delayed Price · Currency is INR 247.10
-0.80 (-0.32%)
Jun 1, 2026, 1:14 PM IST
NSE:DDEVPLSTIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 240.00 | 250.05 | 235.00 | 247.90 | 247.90 | 2.84% | 267,578 |
| May 27, 2026 | 247.70 | 247.70 | 240.10 | 241.05 | 241.05 | -1.91% | 128,425 |
| May 26, 2026 | 237.10 | 257.00 | 235.00 | 245.75 | 245.75 | 3.65% | 596,928 |
| May 25, 2026 | 242.25 | 245.75 | 234.00 | 237.10 | 237.10 | -0.25% | 360,911 |
| May 22, 2026 | 238.05 | 239.00 | 233.50 | 237.70 | 237.70 | 1.15% | 74,977 |
| May 21, 2026 | 241.25 | 248.30 | 234.00 | 235.00 | 235.00 | -1.14% | 125,097 |
| May 20, 2026 | 238.00 | 242.10 | 235.05 | 237.70 | 237.70 | -0.08% | 49,823 |
| May 19, 2026 | 239.15 | 242.95 | 236.00 | 237.90 | 237.90 | -0.36% | 74,281 |
| May 18, 2026 | 235.30 | 247.10 | 234.85 | 238.75 | 238.75 | -1.22% | 163,468 |
| May 15, 2026 | 250.00 | 250.05 | 240.15 | 241.70 | 241.70 | -2.48% | 60,730 |
| May 14, 2026 | 241.85 | 251.45 | 236.00 | 247.85 | 247.85 | 2.48% | 99,185 |
| May 13, 2026 | 234.45 | 245.45 | 232.20 | 241.85 | 241.85 | 3.40% | 121,100 |
| May 12, 2026 | 240.60 | 241.45 | 233.00 | 233.90 | 233.90 | -2.74% | 86,482 |
| May 11, 2026 | 248.60 | 249.40 | 239.80 | 240.50 | 240.50 | -3.53% | 75,443 |
| May 8, 2026 | 249.00 | 251.80 | 247.00 | 249.30 | 249.30 | 0.28% | 89,715 |
| May 7, 2026 | 253.00 | 253.90 | 248.05 | 248.60 | 248.60 | -1.31% | 111,723 |
| May 6, 2026 | 248.00 | 253.30 | 245.05 | 251.90 | 251.90 | 2.42% | 156,655 |
| May 5, 2026 | 250.00 | 253.05 | 242.60 | 245.95 | 245.95 | -2.17% | 67,142 |
| May 4, 2026 | 253.00 | 254.85 | 249.10 | 251.40 | 251.40 | -0.57% | 82,261 |
| Apr 30, 2026 | 252.00 | 257.00 | 249.21 | 252.83 | 252.83 | 0.01% | 107,557 |
| Apr 29, 2026 | 254.90 | 263.00 | 248.71 | 252.81 | 252.81 | -0.02% | 170,589 |
| Apr 28, 2026 | 248.00 | 257.20 | 247.97 | 252.86 | 252.86 | 1.57% | 173,643 |
| Apr 27, 2026 | 238.88 | 250.38 | 238.07 | 248.94 | 248.94 | 5.38% | 148,334 |
| Apr 24, 2026 | 242.11 | 242.85 | 233.51 | 236.24 | 236.24 | -2.42% | 75,137 |
| Apr 23, 2026 | 240.20 | 247.00 | 239.00 | 242.11 | 242.11 | 0.35% | 85,521 |
| Apr 22, 2026 | 240.98 | 242.82 | 238.00 | 241.26 | 241.26 | 1.12% | 64,766 |
| Apr 21, 2026 | 237.75 | 242.82 | 237.10 | 238.59 | 238.59 | 0.36% | 60,152 |
| Apr 20, 2026 | 247.00 | 250.50 | 236.00 | 237.73 | 237.73 | -2.63% | 175,300 |
| Apr 17, 2026 | 240.00 | 245.49 | 234.00 | 244.16 | 244.16 | 2.58% | 276,594 |
| Apr 16, 2026 | 240.00 | 243.50 | 235.71 | 238.03 | 238.03 | -0.15% | 135,811 |
| Apr 15, 2026 | 235.00 | 242.45 | 230.70 | 238.38 | 238.38 | 4.46% | 226,906 |
| Apr 13, 2026 | 224.50 | 235.73 | 216.60 | 228.20 | 228.20 | 0.40% | 202,868 |
| Apr 10, 2026 | 223.90 | 229.50 | 222.00 | 227.30 | 227.30 | 3.04% | 185,239 |
| Apr 9, 2026 | 222.21 | 226.90 | 218.66 | 220.59 | 220.59 | 0.06% | 171,387 |
| Apr 8, 2026 | 229.99 | 233.83 | 219.60 | 220.45 | 220.45 | 3.77% | 350,102 |
| Apr 7, 2026 | 217.00 | 217.81 | 211.71 | 212.44 | 212.44 | -2.06% | 69,205 |
| Apr 6, 2026 | 215.22 | 220.00 | 210.00 | 216.90 | 216.90 | 0.78% | 78,640 |
| Apr 2, 2026 | 208.00 | 219.95 | 201.00 | 215.22 | 215.22 | 0.57% | 107,384 |
| Apr 1, 2026 | 199.00 | 217.79 | 199.00 | 214.00 | 214.00 | 13.02% | 230,433 |
| Mar 30, 2026 | 201.00 | 202.20 | 185.15 | 189.35 | 189.35 | -7.63% | 343,871 |
| Mar 27, 2026 | 221.00 | 221.00 | 204.00 | 205.00 | 205.00 | -7.91% | 314,153 |
| Mar 25, 2026 | 223.80 | 229.50 | 221.65 | 222.60 | 222.60 | 0.45% | 93,784 |
| Mar 24, 2026 | 222.00 | 226.30 | 214.70 | 221.60 | 221.60 | 2.83% | 117,234 |
| Mar 23, 2026 | 228.00 | 228.00 | 214.65 | 215.50 | 215.50 | -6.10% | 182,061 |
| Mar 20, 2026 | 236.00 | 238.35 | 229.00 | 229.50 | 229.50 | -0.93% | 70,425 |
| Mar 19, 2026 | 236.00 | 237.20 | 230.15 | 231.65 | 231.65 | -3.36% | 70,438 |
| Mar 18, 2026 | 226.00 | 260.65 | 224.90 | 239.70 | 239.70 | 6.09% | 696,027 |
| Mar 17, 2026 | 233.00 | 235.50 | 225.00 | 225.95 | 225.95 | -2.14% | 152,956 |
| Mar 16, 2026 | 254.70 | 255.15 | 229.90 | 230.90 | 230.90 | -9.49% | 284,772 |
| Mar 13, 2026 | 259.70 | 261.95 | 251.50 | 255.10 | 255.10 | -1.92% | 158,347 |