Ddev Plastiks Industries Limited (NSE:DDEVPLSTIK)
India · Delayed Price · Currency is INR 242.25
-5.36 (-2.16%)
Oct 5, 2026, 3:29 PM IST
NSE:DDEVPLSTIK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 290.25 | 303.90 | 288.55 | 290.85 | 289.43 | 0.19% | 227,613 |
| Aug 11, 2026 | 305.50 | 308.50 | 286.20 | 290.30 | 288.88 | 1.57% | 864,665 |
| Aug 10, 2026 | 294.50 | 294.50 | 280.10 | 285.80 | 284.40 | -0.83% | 259,767 |
| Aug 7, 2026 | 314.85 | 315.00 | 285.00 | 288.20 | 286.79 | -7.21% | 612,639 |
| Aug 6, 2026 | 288.40 | 313.00 | 287.65 | 310.60 | 309.08 | 7.70% | 748,894 |
| Aug 5, 2026 | 283.10 | 290.00 | 283.10 | 288.40 | 286.99 | 1.59% | 101,386 |
| Aug 4, 2026 | 288.95 | 288.95 | 282.05 | 283.90 | 282.51 | -1.54% | 87,182 |
| Aug 3, 2026 | 268.15 | 289.95 | 268.15 | 288.35 | 286.94 | 7.53% | 265,871 |
| Jul 31, 2026 | 269.00 | 274.10 | 266.70 | 268.15 | 266.84 | 0.54% | 68,413 |
| Jul 30, 2026 | 273.50 | 273.50 | 265.00 | 266.70 | 265.39 | -2.45% | 69,627 |
| Jul 29, 2026 | 271.95 | 275.65 | 271.95 | 273.40 | 272.06 | 0.42% | 45,351 |
| Jul 28, 2026 | 277.00 | 279.00 | 271.30 | 272.25 | 270.92 | -1.16% | 53,865 |
| Jul 27, 2026 | 277.00 | 281.80 | 273.10 | 275.45 | 274.10 | -0.07% | 109,584 |
| Jul 24, 2026 | 270.60 | 278.00 | 267.40 | 275.65 | 274.30 | 1.25% | 60,174 |
| Jul 23, 2026 | 278.60 | 279.90 | 269.90 | 272.25 | 270.92 | -2.30% | 80,059 |