Deep Industries Limited (NSE:DEEPINDS)
India · Delayed Price · Currency is INR 481.95
+4.30 (0.90%)
Aug 1, 2025, 3:29 PM IST
Deep Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 475.00 | 499.00 | 475.00 | 481.95 | 481.95 | 0.90% | 319,920 |
| Jul 31, 2025 | 464.95 | 490.00 | 460.00 | 477.65 | 477.65 | 0.59% | 229,887 |
| Jul 30, 2025 | 443.65 | 483.10 | 441.25 | 474.85 | 474.85 | 7.02% | 286,644 |
| Jul 29, 2025 | 431.95 | 446.00 | 430.80 | 443.70 | 443.70 | 2.93% | 134,055 |
| Jul 28, 2025 | 450.05 | 457.70 | 428.90 | 431.05 | 431.05 | -4.38% | 162,826 |
| Jul 25, 2025 | 465.40 | 465.40 | 445.00 | 450.80 | 450.80 | -3.22% | 141,387 |
| Jul 24, 2025 | 474.40 | 474.50 | 461.20 | 465.80 | 465.80 | -1.76% | 78,980 |
| Jul 23, 2025 | 472.95 | 481.20 | 471.20 | 474.15 | 474.15 | 0.73% | 123,159 |
| Jul 22, 2025 | 466.30 | 479.90 | 466.05 | 470.70 | 470.70 | 1.17% | 135,167 |
| Jul 21, 2025 | 477.30 | 484.60 | 463.20 | 465.25 | 465.25 | -2.52% | 162,151 |
| Jul 18, 2025 | 461.10 | 481.90 | 461.10 | 477.30 | 477.30 | 2.99% | 287,609 |
| Jul 17, 2025 | 470.45 | 475.00 | 461.40 | 463.45 | 463.45 | -1.49% | 120,275 |
| Jul 16, 2025 | 469.45 | 475.00 | 466.05 | 470.45 | 470.45 | -0.72% | 103,071 |
| Jul 15, 2025 | 465.10 | 475.00 | 465.10 | 473.85 | 473.85 | 1.08% | 185,610 |
| Jul 14, 2025 | 454.95 | 475.25 | 452.05 | 468.80 | 468.80 | 3.92% | 456,549 |
| Jul 11, 2025 | 443.25 | 453.00 | 441.20 | 451.10 | 451.10 | 1.55% | 89,195 |
| Jul 10, 2025 | 445.50 | 449.40 | 443.00 | 444.20 | 444.20 | -0.11% | 57,235 |
| Jul 9, 2025 | 445.00 | 453.65 | 443.70 | 444.70 | 444.70 | -0.44% | 65,057 |
| Jul 8, 2025 | 444.00 | 449.35 | 439.00 | 446.65 | 446.65 | 1.66% | 87,984 |
| Jul 7, 2025 | 454.15 | 456.80 | 436.70 | 439.35 | 439.35 | -3.31% | 113,326 |
| Jul 4, 2025 | 458.85 | 459.95 | 450.50 | 454.40 | 454.40 | -0.79% | 100,179 |
| Jul 3, 2025 | 448.00 | 465.00 | 447.00 | 458.00 | 458.00 | 2.27% | 233,732 |
| Jul 2, 2025 | 446.90 | 449.10 | 439.00 | 447.85 | 447.85 | 0.83% | 95,684 |
| Jul 1, 2025 | 441.00 | 448.80 | 437.50 | 444.15 | 444.15 | 1.15% | 115,072 |
| Jun 30, 2025 | 446.45 | 451.90 | 433.40 | 439.10 | 439.10 | -1.65% | 155,246 |
| Jun 27, 2025 | 457.65 | 459.70 | 444.00 | 446.45 | 446.45 | -0.99% | 217,960 |
| Jun 26, 2025 | 445.70 | 455.95 | 443.00 | 450.90 | 450.90 | 1.39% | 237,373 |
| Jun 25, 2025 | 441.30 | 447.15 | 438.00 | 444.70 | 444.70 | 1.24% | 162,498 |
| Jun 24, 2025 | 437.15 | 443.80 | 429.05 | 439.25 | 439.25 | 0.49% | 135,522 |
| Jun 23, 2025 | 436.95 | 439.80 | 424.20 | 437.10 | 437.10 | 1.96% | 160,086 |
| Jun 20, 2025 | 418.50 | 433.00 | 415.85 | 428.70 | 428.70 | 2.24% | 159,523 |
| Jun 19, 2025 | 430.50 | 435.90 | 418.00 | 419.30 | 419.30 | -1.69% | 121,853 |
| Jun 18, 2025 | 432.00 | 432.00 | 422.95 | 426.50 | 426.50 | -0.55% | 90,193 |
| Jun 17, 2025 | 434.00 | 436.40 | 426.00 | 428.85 | 428.85 | -1.19% | 80,949 |
| Jun 16, 2025 | 446.40 | 449.45 | 429.05 | 434.00 | 434.00 | -2.00% | 202,440 |
| Jun 13, 2025 | 430.00 | 452.90 | 428.35 | 442.85 | 442.85 | 2.49% | 681,142 |
| Jun 12, 2025 | 425.50 | 445.40 | 425.50 | 432.10 | 432.10 | 1.79% | 362,797 |
| Jun 11, 2025 | 423.15 | 433.95 | 422.10 | 424.50 | 424.50 | 0.32% | 144,338 |
| Jun 10, 2025 | 423.20 | 428.65 | 418.65 | 423.15 | 423.15 | - | 83,365 |
| Jun 9, 2025 | 422.90 | 431.10 | 420.75 | 423.15 | 423.15 | 0.51% | 104,191 |
| Jun 6, 2025 | 426.20 | 426.20 | 419.95 | 421.00 | 421.00 | -0.24% | 89,104 |
| Jun 5, 2025 | 417.80 | 424.50 | 417.25 | 422.00 | 422.00 | 1.56% | 65,183 |
| Jun 4, 2025 | 414.95 | 424.20 | 407.85 | 415.50 | 415.50 | 0.13% | 143,067 |
| Jun 3, 2025 | 428.60 | 432.95 | 412.85 | 414.95 | 414.95 | -3.18% | 207,119 |
| Jun 2, 2025 | 431.80 | 436.95 | 424.80 | 428.60 | 428.60 | -0.44% | 79,650 |
| May 30, 2025 | 416.20 | 446.40 | 416.05 | 430.50 | 430.50 | 3.44% | 338,912 |
| May 29, 2025 | 418.05 | 424.90 | 413.90 | 416.20 | 416.20 | -0.44% | 105,620 |
| May 28, 2025 | 423.00 | 424.85 | 417.00 | 418.05 | 418.05 | -1.10% | 51,351 |
| May 27, 2025 | 426.65 | 429.95 | 421.60 | 422.70 | 422.70 | -0.93% | 72,939 |
| May 26, 2025 | 425.60 | 432.10 | 423.95 | 426.65 | 426.65 | 0.25% | 83,562 |