Deep Industries Limited (NSE:DEEPINDS)
India · Delayed Price · Currency is INR 550.25
+1.15 (0.21%)
Sep 5, 2025, 2:30 PM IST
Deep Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 570.90 | 575.20 | 547.00 | 549.10 | 549.10 | -3.17% | 141,950 |
| Sep 3, 2025 | 554.70 | 578.00 | 551.95 | 567.10 | 567.10 | 2.24% | 346,697 |
| Sep 2, 2025 | 559.00 | 565.55 | 549.20 | 554.70 | 554.70 | -0.77% | 164,586 |
| Sep 1, 2025 | 535.90 | 561.50 | 535.90 | 559.00 | 559.00 | 4.12% | 345,899 |
| Aug 29, 2025 | 540.00 | 557.50 | 534.55 | 536.90 | 536.90 | -0.83% | 329,074 |
| Aug 28, 2025 | 527.40 | 546.90 | 523.55 | 541.40 | 541.40 | 1.71% | 189,942 |
| Aug 26, 2025 | 542.10 | 545.30 | 528.85 | 532.30 | 532.30 | -2.38% | 119,511 |
| Aug 25, 2025 | 551.15 | 554.40 | 541.15 | 545.25 | 545.25 | -1.07% | 126,442 |
| Aug 22, 2025 | 564.90 | 564.90 | 548.05 | 551.15 | 551.15 | -2.72% | 173,817 |
| Aug 21, 2025 | 570.00 | 573.95 | 558.65 | 566.55 | 563.50 | -0.59% | 234,977 |
| Aug 20, 2025 | 546.00 | 571.90 | 540.00 | 569.90 | 566.83 | 3.67% | 555,134 |
| Aug 19, 2025 | 550.70 | 550.70 | 540.30 | 549.75 | 546.79 | 0.60% | 176,220 |
| Aug 18, 2025 | 536.00 | 549.00 | 525.55 | 546.45 | 543.51 | 4.16% | 265,631 |
| Aug 14, 2025 | 539.95 | 544.00 | 521.40 | 524.65 | 521.83 | -2.55% | 134,014 |
| Aug 13, 2025 | 542.45 | 545.95 | 529.05 | 538.40 | 535.50 | -0.76% | 235,784 |
| Aug 12, 2025 | 551.85 | 551.85 | 536.20 | 542.50 | 539.58 | -0.94% | 197,780 |
| Aug 11, 2025 | 534.90 | 551.30 | 534.90 | 547.65 | 544.70 | 2.82% | 607,720 |
| Aug 8, 2025 | 538.95 | 542.00 | 526.15 | 532.65 | 529.78 | -0.10% | 260,503 |
| Aug 7, 2025 | 514.95 | 544.40 | 507.70 | 533.20 | 530.33 | 2.91% | 516,392 |
| Aug 6, 2025 | 532.00 | 534.15 | 512.10 | 518.10 | 515.31 | -2.72% | 403,010 |
| Aug 5, 2025 | 523.80 | 547.90 | 523.75 | 532.60 | 529.73 | 2.60% | 1,914,090 |
| Aug 4, 2025 | 500.00 | 525.00 | 493.35 | 519.10 | 516.31 | 7.71% | 2,882,921 |
| Aug 1, 2025 | 475.00 | 499.00 | 475.00 | 481.95 | 479.36 | 0.90% | 319,965 |
| Jul 31, 2025 | 464.95 | 490.00 | 460.00 | 477.65 | 475.08 | 0.59% | 229,887 |
| Jul 30, 2025 | 443.65 | 483.10 | 441.25 | 474.85 | 472.29 | 7.02% | 286,644 |
| Jul 29, 2025 | 431.95 | 446.00 | 430.80 | 443.70 | 441.31 | 2.93% | 134,055 |
| Jul 28, 2025 | 450.05 | 457.70 | 428.90 | 431.05 | 428.73 | -4.38% | 162,826 |
| Jul 25, 2025 | 465.40 | 465.40 | 445.00 | 450.80 | 448.37 | -3.22% | 141,387 |
| Jul 24, 2025 | 474.40 | 474.50 | 461.20 | 465.80 | 463.29 | -1.76% | 78,980 |
| Jul 23, 2025 | 472.95 | 481.20 | 471.20 | 474.15 | 471.60 | 0.73% | 123,159 |
| Jul 22, 2025 | 466.30 | 479.90 | 466.05 | 470.70 | 468.17 | 1.17% | 135,167 |
| Jul 21, 2025 | 477.30 | 484.60 | 463.20 | 465.25 | 462.75 | -2.52% | 162,151 |
| Jul 18, 2025 | 461.10 | 481.90 | 461.10 | 477.30 | 474.73 | 2.99% | 287,609 |
| Jul 17, 2025 | 470.45 | 475.00 | 461.40 | 463.45 | 460.96 | -1.49% | 120,275 |
| Jul 16, 2025 | 469.45 | 475.00 | 466.05 | 470.45 | 467.92 | -0.72% | 103,071 |
| Jul 15, 2025 | 465.10 | 475.00 | 465.10 | 473.85 | 471.30 | 1.08% | 185,610 |
| Jul 14, 2025 | 454.95 | 475.25 | 452.05 | 468.80 | 466.28 | 3.92% | 456,549 |
| Jul 11, 2025 | 443.25 | 453.00 | 441.20 | 451.10 | 448.67 | 1.55% | 89,195 |
| Jul 10, 2025 | 445.50 | 449.40 | 443.00 | 444.20 | 441.81 | -0.11% | 57,235 |
| Jul 9, 2025 | 445.00 | 453.65 | 443.70 | 444.70 | 442.31 | -0.44% | 65,057 |
| Jul 8, 2025 | 444.00 | 449.35 | 439.00 | 446.65 | 444.25 | 1.66% | 87,984 |
| Jul 7, 2025 | 454.15 | 456.80 | 436.70 | 439.35 | 436.98 | -3.31% | 113,326 |
| Jul 4, 2025 | 458.85 | 459.95 | 450.50 | 454.40 | 451.95 | -0.79% | 100,179 |
| Jul 3, 2025 | 448.00 | 465.00 | 447.00 | 458.00 | 455.53 | 2.27% | 233,732 |
| Jul 2, 2025 | 446.90 | 449.10 | 439.00 | 447.85 | 445.44 | 0.83% | 95,684 |
| Jul 1, 2025 | 441.00 | 448.80 | 437.50 | 444.15 | 441.76 | 1.15% | 115,072 |
| Jun 30, 2025 | 446.45 | 451.90 | 433.40 | 439.10 | 436.74 | -1.65% | 155,246 |
| Jun 27, 2025 | 457.65 | 459.70 | 444.00 | 446.45 | 444.05 | -0.99% | 217,960 |
| Jun 26, 2025 | 445.70 | 455.95 | 443.00 | 450.90 | 448.47 | 1.39% | 237,373 |
| Jun 25, 2025 | 441.30 | 447.15 | 438.00 | 444.70 | 442.31 | 1.24% | 162,498 |