Deep Industries Limited (NSE:DEEPINDS)
India · Delayed Price · Currency is INR 448.90
+8.55 (1.94%)
At close: Dec 29, 2025
Deep Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 446.50 | 454.75 | 437.00 | 448.90 | 448.90 | 1.94% | 110,107 |
| Dec 26, 2025 | 452.00 | 452.00 | 438.20 | 440.35 | 440.35 | -1.64% | 66,312 |
| Dec 24, 2025 | 453.00 | 456.20 | 446.10 | 447.70 | 447.70 | -1.32% | 34,472 |
| Dec 23, 2025 | 459.00 | 465.00 | 451.60 | 453.70 | 453.70 | 0.08% | 123,056 |
| Dec 22, 2025 | 449.00 | 463.00 | 444.55 | 453.35 | 453.35 | 2.05% | 103,068 |
| Dec 19, 2025 | 440.20 | 449.00 | 440.20 | 444.25 | 444.25 | 0.63% | 31,860 |
| Dec 18, 2025 | 452.00 | 455.70 | 440.00 | 441.45 | 441.45 | -2.49% | 55,486 |
| Dec 17, 2025 | 453.25 | 459.50 | 448.00 | 452.70 | 452.70 | -0.12% | 101,915 |
| Dec 16, 2025 | 438.00 | 459.70 | 438.00 | 453.25 | 453.25 | 1.32% | 139,249 |
| Dec 15, 2025 | 438.90 | 455.00 | 436.10 | 447.35 | 447.35 | 1.38% | 117,512 |
| Dec 12, 2025 | 438.00 | 445.45 | 432.70 | 441.25 | 441.25 | 1.32% | 86,861 |
| Dec 11, 2025 | 423.35 | 440.40 | 418.00 | 435.50 | 435.50 | 2.88% | 116,143 |
| Dec 10, 2025 | 430.00 | 434.00 | 422.20 | 423.30 | 423.30 | -1.83% | 59,087 |
| Dec 9, 2025 | 414.95 | 434.00 | 411.50 | 431.20 | 431.20 | 3.92% | 157,406 |
| Dec 8, 2025 | 435.00 | 436.45 | 409.70 | 414.95 | 414.95 | -4.01% | 217,147 |
| Dec 5, 2025 | 438.00 | 443.65 | 430.00 | 432.30 | 432.30 | -1.32% | 97,555 |
| Dec 4, 2025 | 441.40 | 446.35 | 434.20 | 438.10 | 438.10 | -0.96% | 104,677 |
| Dec 3, 2025 | 459.00 | 459.00 | 440.05 | 442.35 | 442.35 | 0.16% | 158,341 |
| Dec 2, 2025 | 456.00 | 457.00 | 438.05 | 441.65 | 441.65 | -3.18% | 139,692 |
| Dec 1, 2025 | 459.95 | 464.00 | 454.00 | 456.15 | 456.15 | -0.64% | 80,889 |
| Nov 28, 2025 | 464.25 | 464.65 | 454.30 | 459.10 | 459.10 | -1.11% | 70,097 |
| Nov 27, 2025 | 474.05 | 476.70 | 461.05 | 464.25 | 464.25 | -1.04% | 56,086 |
| Nov 26, 2025 | 460.00 | 472.20 | 457.85 | 469.15 | 469.15 | 1.80% | 54,176 |
| Nov 25, 2025 | 452.00 | 466.00 | 452.00 | 460.85 | 460.85 | 0.83% | 63,350 |
| Nov 24, 2025 | 479.70 | 479.70 | 451.80 | 457.05 | 457.05 | -4.72% | 177,484 |
| Nov 21, 2025 | 480.00 | 484.35 | 475.50 | 479.70 | 479.70 | -0.40% | 79,086 |
| Nov 20, 2025 | 480.60 | 488.00 | 480.00 | 481.65 | 481.65 | -0.16% | 69,836 |
| Nov 19, 2025 | 486.80 | 488.45 | 480.05 | 482.40 | 482.40 | -1.43% | 65,750 |
| Nov 18, 2025 | 490.00 | 499.00 | 483.80 | 489.40 | 489.40 | 0.20% | 178,144 |
| Nov 17, 2025 | 476.30 | 492.45 | 472.20 | 488.40 | 488.40 | 2.54% | 229,658 |
| Nov 14, 2025 | 478.00 | 487.00 | 473.55 | 476.30 | 476.30 | -0.79% | 105,651 |
| Nov 13, 2025 | 482.40 | 487.00 | 475.95 | 480.10 | 480.10 | -0.27% | 85,552 |
| Nov 12, 2025 | 476.85 | 493.30 | 476.85 | 481.40 | 481.40 | 1.17% | 133,553 |
| Nov 11, 2025 | 502.30 | 502.30 | 473.10 | 475.85 | 475.85 | -4.51% | 264,496 |
| Nov 10, 2025 | 515.00 | 523.00 | 493.35 | 498.30 | 498.30 | -2.77% | 373,233 |
| Nov 7, 2025 | 493.00 | 525.00 | 481.20 | 512.50 | 512.50 | 3.73% | 1,049,149 |
| Nov 6, 2025 | 495.80 | 501.70 | 485.50 | 494.05 | 494.05 | -0.24% | 112,341 |
| Nov 4, 2025 | 506.75 | 508.00 | 492.50 | 495.25 | 495.25 | -1.40% | 105,131 |
| Nov 3, 2025 | 488.15 | 507.30 | 483.60 | 502.30 | 502.30 | 3.93% | 217,187 |
| Oct 31, 2025 | 471.05 | 488.40 | 471.05 | 483.30 | 483.30 | 2.52% | 168,678 |
| Oct 30, 2025 | 469.30 | 479.00 | 468.15 | 471.40 | 471.40 | -0.56% | 85,166 |
| Oct 29, 2025 | 467.00 | 476.30 | 464.85 | 474.05 | 474.05 | 1.99% | 92,005 |
| Oct 28, 2025 | 472.20 | 477.60 | 462.90 | 464.80 | 464.80 | -1.60% | 111,580 |
| Oct 27, 2025 | 473.45 | 478.60 | 466.00 | 472.35 | 472.35 | -0.21% | 108,132 |
| Oct 24, 2025 | 476.00 | 479.60 | 470.20 | 473.35 | 473.35 | -0.91% | 69,972 |
| Oct 23, 2025 | 485.50 | 496.40 | 475.40 | 477.70 | 477.70 | -1.16% | 90,094 |
| Oct 21, 2025 | 481.90 | 488.00 | 480.40 | 483.30 | 483.30 | 0.81% | 24,123 |
| Oct 20, 2025 | 480.05 | 484.20 | 468.25 | 479.40 | 479.40 | -0.80% | 110,342 |
| Oct 17, 2025 | 485.95 | 487.45 | 480.00 | 483.25 | 483.25 | -0.56% | 68,777 |
| Oct 16, 2025 | 483.15 | 492.10 | 481.25 | 485.95 | 485.95 | 0.59% | 122,236 |