Deep Polymers Limited (NSE:DEEP)
India · Delayed Price · Currency is INR 40.20
+0.21 (0.53%)
At close: Nov 9, 2026
NSE:DEEP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 40.21 | 40.21 | 39.20 | 40.20 | 40.20 | 0.53% | 249 |
| Nov 8, 2026 | 40.00 | 41.00 | 39.00 | 39.99 | 39.99 | -0.02% | 1,921 |
| Nov 6, 2026 | 41.00 | 41.00 | 38.99 | 40.00 | 40.00 | -2.42% | 2,032 |
| Nov 5, 2026 | 40.02 | 40.99 | 38.80 | 40.99 | 40.99 | 2.42% | 1,600 |
| Nov 4, 2026 | 42.00 | 42.00 | 40.00 | 40.02 | 40.02 | -1.67% | 8,340 |
| Nov 3, 2026 | 39.41 | 41.24 | 39.20 | 40.70 | 40.70 | 1.22% | 8,512 |
| Nov 2, 2026 | 39.20 | 40.90 | 38.75 | 40.21 | 40.21 | 3.10% | 3,797 |
| Oct 30, 2026 | 38.40 | 39.78 | 37.63 | 39.00 | 39.00 | 2.66% | 1,654 |
| Oct 29, 2026 | 38.40 | 38.40 | 36.81 | 37.99 | 37.99 | -0.45% | 1,376 |
| Oct 28, 2026 | 38.40 | 38.40 | 37.10 | 38.16 | 38.16 | -0.10% | 800 |
| Oct 27, 2026 | 39.20 | 39.20 | 37.20 | 38.20 | 38.20 | -2.43% | 7,778 |
| Oct 26, 2026 | 37.19 | 39.15 | 37.19 | 39.15 | 39.15 | 4.76% | 2,311 |
| Oct 23, 2026 | 38.40 | 38.59 | 37.01 | 37.37 | 37.37 | -4.06% | 6,401 |
| Oct 22, 2026 | 38.95 | 39.14 | 38.95 | 38.95 | 38.95 | - | 904 |
| Oct 21, 2026 | 40.99 | 40.99 | 38.95 | 38.95 | 38.95 | -4.98% | 3,190 |
| Oct 19, 2026 | 41.00 | 42.10 | 39.25 | 40.99 | 40.99 | 0.47% | 5,106 |
| Oct 16, 2026 | 40.60 | 41.00 | 39.20 | 40.80 | 40.80 | 2.00% | 2,907 |
| Oct 15, 2026 | 41.00 | 41.77 | 39.31 | 40.00 | 40.00 | 0.53% | 3,623 |
| Oct 14, 2026 | 41.00 | 41.00 | 39.30 | 39.79 | 39.79 | -2.95% | 3,259 |
| Oct 13, 2026 | 40.00 | 41.00 | 39.35 | 41.00 | 41.00 | 2.60% | 10,071 |
| Oct 12, 2026 | 41.00 | 42.91 | 39.22 | 39.96 | 39.96 | -2.23% | 16,299 |
| Oct 9, 2026 | 41.00 | 41.29 | 38.40 | 40.87 | 40.87 | 3.92% | 7,550 |
| Oct 8, 2026 | 39.20 | 40.98 | 38.40 | 39.33 | 39.33 | 0.77% | 9,660 |
| Oct 7, 2026 | 41.23 | 41.23 | 38.98 | 39.03 | 39.03 | -4.87% | 21,288 |
| Oct 6, 2026 | 42.97 | 43.50 | 40.63 | 41.03 | 41.03 | -4.05% | 4,033 |
| Oct 5, 2026 | 44.00 | 44.22 | 42.69 | 42.76 | 42.76 | 0.16% | 3,252 |
| Oct 1, 2026 | 43.05 | 45.00 | 42.58 | 42.69 | 42.69 | -4.75% | 7,858 |
| Sep 30, 2026 | 45.00 | 46.00 | 43.05 | 44.82 | 44.82 | 1.27% | 2,754 |
| Sep 29, 2026 | 44.00 | 44.95 | 42.55 | 44.26 | 44.26 | -0.27% | 6,637 |
| Sep 28, 2026 | 45.50 | 46.00 | 44.25 | 44.38 | 44.38 | -2.46% | 3,383 |
| Sep 25, 2026 | 44.05 | 45.50 | 44.05 | 45.50 | 45.50 | 0.89% | 3,636 |
| Sep 24, 2026 | 46.00 | 46.00 | 43.80 | 45.10 | 45.10 | -2.17% | 6,933 |
| Sep 23, 2026 | 45.35 | 47.50 | 44.52 | 46.10 | 46.10 | 1.19% | 8,123 |
| Sep 22, 2026 | 48.59 | 48.59 | 45.10 | 45.56 | 45.56 | -1.56% | 8,005 |
| Sep 21, 2026 | 46.70 | 47.90 | 44.39 | 46.28 | 46.28 | -0.94% | 6,635 |
| Sep 18, 2026 | 49.00 | 49.00 | 46.11 | 46.72 | 46.72 | -1.08% | 24,429 |
| Sep 17, 2026 | 44.00 | 49.00 | 44.00 | 47.23 | 47.23 | 8.65% | 56,971 |
| Sep 16, 2026 | 46.59 | 47.00 | 42.00 | 43.47 | 43.47 | -3.68% | 33,346 |
| Sep 15, 2026 | 47.00 | 47.77 | 42.67 | 45.13 | 45.13 | -2.06% | 112,049 |
| Sep 11, 2026 | 41.38 | 49.17 | 40.11 | 46.08 | 46.08 | 12.45% | 446,458 |
| Sep 10, 2026 | 37.00 | 42.90 | 36.96 | 40.98 | 40.98 | 11.09% | 209,619 |
| Sep 9, 2026 | 36.72 | 38.00 | 35.60 | 36.89 | 36.89 | 3.74% | 25,981 |
| Sep 8, 2026 | 35.57 | 36.35 | 34.76 | 35.56 | 35.56 | -0.03% | 9,972 |
| Sep 7, 2026 | 34.60 | 35.70 | 34.60 | 35.57 | 35.57 | 1.63% | 14,659 |
| Sep 4, 2026 | 36.80 | 36.80 | 34.21 | 35.00 | 35.00 | -2.78% | 23,168 |
| Sep 3, 2026 | 36.00 | 37.60 | 35.22 | 36.00 | 36.00 | 2.16% | 2,319 |
| Sep 2, 2026 | 36.10 | 36.10 | 34.20 | 35.24 | 35.24 | -2.38% | 5,874 |
| Sep 1, 2026 | 36.00 | 37.80 | 35.66 | 36.10 | 36.10 | -0.80% | 5,304 |
| Aug 31, 2026 | 36.21 | 37.59 | 35.20 | 36.39 | 36.39 | -1.52% | 6,374 |
| Aug 28, 2026 | 37.24 | 37.25 | 36.06 | 36.95 | 36.95 | -1.31% | 3,406 |