Deepa Jewellers Limited (NSE:DEEPA)
India · Delayed Price · Currency is INR 215.72
+12.17 (5.98%)
Oct 28, 2026, 11:00 AM IST
Deepa Jewellers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 205.59 | 221.00 | 202.21 | 215.72 | 215.72 | 5.98% | 4,104,009 |
| Oct 27, 2026 | 210.00 | 212.73 | 200.43 | 203.55 | 203.55 | -2.05% | 2,668,245 |
| Oct 26, 2026 | 228.90 | 235.90 | 204.00 | 207.81 | 207.81 | -9.70% | 6,803,512 |
| Oct 23, 2026 | 242.00 | 242.26 | 225.01 | 230.14 | 230.14 | -5.76% | 2,334,089 |
| Oct 22, 2026 | 249.40 | 258.00 | 242.00 | 244.21 | 244.21 | -2.30% | 3,377,541 |
| Oct 21, 2026 | 275.49 | 277.00 | 246.36 | 249.97 | 249.97 | -7.26% | 3,800,806 |
| Oct 19, 2026 | 252.99 | 272.95 | 248.24 | 269.55 | 269.55 | 7.34% | 10,982,733 |
| Oct 16, 2026 | 238.00 | 258.49 | 238.00 | 251.11 | 251.11 | 5.68% | 6,294,056 |
| Oct 15, 2026 | 247.01 | 247.14 | 235.10 | 237.62 | 237.62 | -4.42% | 1,274,007 |
| Oct 14, 2026 | 241.41 | 254.50 | 238.10 | 248.62 | 248.62 | 2.87% | 2,517,867 |
| Oct 13, 2026 | 256.50 | 259.76 | 239.50 | 241.69 | 241.69 | -4.79% | 2,629,269 |
| Oct 12, 2026 | 247.99 | 260.50 | 244.69 | 253.85 | 253.85 | 3.39% | 7,033,353 |
| Oct 9, 2026 | 236.00 | 249.90 | 229.51 | 245.53 | 245.53 | 5.47% | 8,983,959 |
| Oct 8, 2026 | 229.00 | 235.41 | 222.78 | 232.80 | 232.80 | 2.53% | 8,368,904 |
| Oct 7, 2026 | 215.40 | 242.40 | 215.14 | 227.06 | 227.06 | 6.08% | 21,380,382 |
| Oct 6, 2026 | 195.45 | 216.40 | 194.00 | 214.04 | 214.04 | 9.80% | 7,733,667 |
| Oct 5, 2026 | 192.17 | 197.30 | 190.36 | 194.93 | 194.93 | 1.44% | 1,705,934 |
| Oct 1, 2026 | 192.89 | 199.90 | 187.78 | 192.17 | 192.17 | -1.69% | 1,918,965 |
| Sep 30, 2026 | 191.80 | 199.90 | 189.74 | 195.48 | 195.48 | 3.49% | 2,948,558 |
| Sep 29, 2026 | 198.90 | 203.35 | 185.25 | 188.89 | 188.89 | -6.74% | 4,117,606 |
| Sep 28, 2026 | 212.90 | 217.16 | 193.20 | 202.54 | 202.54 | -4.96% | 13,094,617 |
| Sep 25, 2026 | 195.00 | 221.00 | 195.00 | 213.12 | 213.12 | 9.75% | 19,215,814 |
| Sep 24, 2026 | 193.95 | 198.30 | 190.10 | 194.18 | 194.18 | -1.13% | 2,050,357 |
| Sep 23, 2026 | 189.49 | 197.99 | 189.00 | 196.40 | 196.40 | 4.23% | 3,305,468 |
| Sep 22, 2026 | 184.00 | 192.00 | 181.94 | 188.43 | 188.43 | 2.93% | 2,177,575 |
| Sep 21, 2026 | 189.00 | 189.70 | 182.15 | 183.06 | 183.06 | -2.79% | 1,313,474 |
| Sep 18, 2026 | 175.30 | 191.49 | 171.38 | 188.31 | 188.31 | 8.64% | 7,608,515 |
| Sep 17, 2026 | 173.50 | 175.39 | 170.10 | 173.34 | 173.34 | 0.88% | 1,418,179 |
| Sep 16, 2026 | 173.99 | 174.49 | 164.79 | 171.82 | 171.82 | 1.58% | 3,436,863 |
| Sep 15, 2026 | 185.87 | 187.62 | 165.00 | 169.14 | 169.14 | -9.00% | 3,282,691 |
| Sep 11, 2026 | 194.00 | 194.25 | 185.00 | 185.86 | 185.86 | -5.19% | 3,500,638 |
| Sep 10, 2026 | 203.10 | 203.80 | 193.60 | 196.04 | 196.04 | -2.58% | 4,712,667 |
| Sep 9, 2026 | 196.01 | 203.80 | 194.37 | 201.23 | 201.23 | 3.53% | 14,453,376 |