Ddev Plastiks Industries Limited (NSE:DDEVPLSTIK)
India · Delayed Price · Currency is INR 295.15
+10.40 (3.65%)
Jul 13, 2026, 2:50 PM IST
NSE:DDEVPLSTIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 249.90 | 258.58 | 249.90 | 255.38 | 255.38 | 3.18% | 185,221 |
| Jun 11, 2026 | 250.60 | 251.40 | 245.00 | 247.52 | 247.52 | -1.33% | 182,346 |
| Jun 10, 2026 | 253.00 | 261.95 | 249.98 | 250.85 | 250.85 | -0.91% | 217,860 |
| Jun 9, 2026 | 248.50 | 255.00 | 245.89 | 253.16 | 253.16 | 3.30% | 203,831 |
| Jun 8, 2026 | 246.39 | 248.99 | 243.93 | 245.08 | 245.08 | -2.53% | 195,110 |
| Jun 5, 2026 | 255.65 | 257.00 | 249.86 | 251.43 | 251.43 | -0.49% | 156,799 |
| Jun 4, 2026 | 243.92 | 262.71 | 243.92 | 252.67 | 252.67 | 3.37% | 347,922 |
| Jun 3, 2026 | 245.88 | 246.00 | 241.10 | 244.43 | 244.43 | -0.13% | 84,543 |
| Jun 2, 2026 | 247.98 | 251.13 | 243.62 | 244.75 | 244.75 | -0.82% | 88,192 |
| Jun 1, 2026 | 251.00 | 261.00 | 246.00 | 246.77 | 246.77 | -0.46% | 356,323 |
| 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 |