Skip to main content
logo
Ddev Plastiks Industries Limited (NSE:DDEVPLSTIK)
India flag India · Delayed Price · Currency is INR
288.50
+20.35 (7.59%)
Aug 3, 2026, 3:29 PM IST

NSE:DDEVPLSTIK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 2026268.15277.00268.15276.40-3.08%65,390
Jul 31, 2026269.00274.10266.70268.15268.150.54%68,413
Jul 30, 2026273.50273.50265.00266.70266.70-2.45%69,627
Jul 29, 2026271.95275.65271.95273.40273.400.42%45,351
Jul 28, 2026277.00279.00271.30272.25272.25-1.16%53,865
Jul 27, 2026277.00281.80273.10275.45275.45-0.07%109,584
Jul 24, 2026270.60278.00267.40275.65275.651.25%60,174
Jul 23, 2026278.60279.90269.90272.25272.25-2.30%80,059
Jul 22, 2026286.55286.95278.00278.65278.65-2.76%84,131
Jul 21, 2026289.80292.00284.65286.55286.55-0.57%73,641
Jul 20, 2026288.55294.95286.05288.20288.20-0.12%63,103
Jul 17, 2026287.05292.00283.60288.55288.550.54%73,153
Jul 16, 2026292.90295.25285.30287.00287.00-1.49%57,801
Jul 15, 2026294.85295.00286.35291.35291.35-0.29%97,352
Jul 14, 2026292.65302.40290.05292.20292.20-0.66%233,464
Jul 13, 2026280.10299.95278.80294.15294.153.30%413,773
Jul 10, 2026278.45286.00278.20284.75284.752.76%176,723
Jul 9, 2026275.00280.95275.00277.10277.101.17%78,223
Jul 8, 2026277.10287.00270.10273.90273.90-1.78%184,192
Jul 7, 2026279.70283.20277.10278.85278.85-0.05%100,332
Jul 6, 2026282.55285.00276.85279.00279.00-1.22%104,196
Jul 3, 2026283.10292.00280.80282.45282.450.77%274,736
Jul 2, 2026272.00284.60272.00280.30280.303.74%219,745
Jul 1, 2026271.80278.00268.20270.20270.20-0.53%126,910
Jun 30, 2026270.72275.70267.91271.64271.641.03%73,214
Jun 29, 2026269.73278.05262.72268.86268.86-1.31%148,134
Jun 25, 2026281.64283.66270.53272.43272.43-3.27%100,169
Jun 24, 2026278.40284.68275.44281.64281.640.94%175,036
Jun 23, 2026276.04285.49270.61279.01279.011.08%234,680
Jun 22, 2026281.90283.87272.10276.04276.041.05%228,033
Jun 19, 2026253.42283.38251.95273.17273.177.80%1,304,276
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