Deep Industries Limited (NSE:DEEPINDS)
India · Delayed Price · Currency is INR 481.00
+21.50 (4.68%)
Jul 24, 2026, 3:29 PM IST
Deep Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 460.00 | 484.40 | 453.60 | 479.60 | 479.60 | 4.37% | 339,272 |
| Jul 23, 2026 | 470.50 | 475.45 | 454.35 | 459.50 | 459.50 | -2.13% | 112,537 |
| Jul 22, 2026 | 475.50 | 481.00 | 459.80 | 469.50 | 469.50 | -0.22% | 241,413 |
| Jul 21, 2026 | 478.35 | 481.00 | 469.05 | 470.55 | 470.55 | -1.16% | 55,575 |
| Jul 20, 2026 | 474.40 | 487.00 | 471.10 | 476.05 | 476.05 | 0.01% | 112,723 |
| Jul 17, 2026 | 472.25 | 485.00 | 460.15 | 476.00 | 476.00 | 0.29% | 273,181 |
| Jul 16, 2026 | 458.80 | 478.90 | 458.80 | 474.60 | 474.60 | 3.46% | 311,682 |
| Jul 15, 2026 | 470.00 | 470.00 | 456.30 | 458.75 | 458.75 | -1.47% | 65,301 |
| Jul 14, 2026 | 467.20 | 473.65 | 459.05 | 465.60 | 465.60 | 0.63% | 148,589 |
| Jul 13, 2026 | 469.00 | 478.40 | 460.15 | 462.70 | 462.70 | -0.56% | 162,412 |
| Jul 10, 2026 | 464.95 | 469.00 | 456.00 | 465.30 | 465.30 | 2.46% | 125,617 |
| Jul 9, 2026 | 450.15 | 468.80 | 450.15 | 454.15 | 454.15 | 1.01% | 210,309 |
| Jul 8, 2026 | 448.00 | 464.80 | 446.00 | 449.60 | 449.60 | 0.95% | 209,130 |
| Jul 7, 2026 | 459.05 | 459.05 | 434.10 | 445.35 | 445.35 | -2.42% | 268,413 |
| Jul 6, 2026 | 465.25 | 469.20 | 455.05 | 456.40 | 456.40 | -1.44% | 120,066 |
| Jul 3, 2026 | 455.00 | 464.90 | 451.50 | 463.05 | 463.05 | 2.04% | 160,573 |
| Jul 2, 2026 | 454.00 | 461.25 | 448.20 | 453.80 | 453.80 | -0.25% | 140,075 |
| Jul 1, 2026 | 454.50 | 463.50 | 453.00 | 454.95 | 454.95 | 0.09% | 89,232 |
| Jun 30, 2026 | 465.00 | 465.80 | 453.00 | 454.55 | 454.55 | -1.63% | 125,410 |
| Jun 29, 2026 | 474.40 | 477.60 | 458.50 | 462.10 | 462.10 | -2.67% | 109,294 |
| Jun 25, 2026 | 485.10 | 488.00 | 471.00 | 474.80 | 474.80 | -2.12% | 120,693 |
| Jun 24, 2026 | 480.50 | 488.00 | 476.30 | 485.10 | 485.10 | 0.89% | 93,776 |
| Jun 23, 2026 | 495.10 | 495.10 | 477.00 | 480.80 | 480.80 | -2.04% | 168,884 |
| Jun 22, 2026 | 493.00 | 503.65 | 489.10 | 490.80 | 490.80 | 0.77% | 205,881 |
| Jun 19, 2026 | 492.00 | 496.00 | 483.30 | 487.05 | 487.05 | -1.06% | 169,364 |
| Jun 18, 2026 | 496.00 | 504.90 | 490.20 | 492.25 | 492.25 | -0.15% | 146,898 |
| Jun 17, 2026 | 497.90 | 497.90 | 487.25 | 493.00 | 493.00 | -0.45% | 125,444 |
| Jun 16, 2026 | 508.40 | 508.40 | 488.05 | 495.25 | 495.25 | -1.70% | 197,181 |
| Jun 15, 2026 | 500.20 | 509.80 | 485.65 | 503.80 | 503.80 | 1.70% | 245,310 |
| Jun 12, 2026 | 505.30 | 512.00 | 486.40 | 495.40 | 495.40 | -1.63% | 213,711 |
| Jun 11, 2026 | 498.00 | 509.00 | 492.35 | 503.60 | 503.60 | 1.22% | 165,896 |
| Jun 10, 2026 | 524.45 | 524.45 | 494.50 | 497.55 | 497.55 | -4.19% | 220,477 |
| Jun 9, 2026 | 513.80 | 522.25 | 508.55 | 519.30 | 519.30 | 1.62% | 184,443 |
| Jun 8, 2026 | 532.30 | 543.40 | 506.55 | 511.00 | 511.00 | -4.00% | 497,530 |
| Jun 5, 2026 | 530.75 | 539.00 | 513.50 | 532.30 | 532.30 | 1.34% | 432,988 |
| Jun 4, 2026 | 515.00 | 533.60 | 505.65 | 525.25 | 525.25 | 2.49% | 358,251 |
| Jun 3, 2026 | 522.90 | 526.00 | 501.25 | 512.50 | 512.50 | -1.21% | 455,486 |
| Jun 2, 2026 | 502.80 | 538.50 | 496.10 | 518.80 | 518.80 | 2.95% | 1,315,721 |
| Jun 1, 2026 | 482.00 | 508.90 | 479.60 | 503.95 | 503.95 | 5.69% | 983,748 |
| May 29, 2026 | 490.00 | 495.20 | 473.00 | 476.80 | 476.80 | -2.12% | 337,142 |
| May 27, 2026 | 463.55 | 490.00 | 455.10 | 487.15 | 487.15 | 6.01% | 775,749 |
| May 26, 2026 | 471.90 | 472.75 | 452.05 | 459.55 | 459.55 | -2.61% | 313,243 |
| May 25, 2026 | 469.10 | 484.00 | 467.65 | 471.85 | 471.85 | 0.63% | 291,726 |
| May 22, 2026 | 471.50 | 476.25 | 460.15 | 468.90 | 468.90 | -0.18% | 204,441 |
| May 21, 2026 | 475.00 | 485.00 | 465.05 | 469.75 | 469.75 | -0.17% | 241,238 |
| May 20, 2026 | 472.15 | 482.95 | 465.00 | 470.55 | 470.55 | -0.74% | 223,229 |
| May 19, 2026 | 447.00 | 484.00 | 445.50 | 474.05 | 474.05 | 6.05% | 658,177 |
| May 18, 2026 | 445.65 | 458.00 | 432.00 | 447.00 | 447.00 | 0.31% | 426,456 |
| May 15, 2026 | 453.10 | 485.00 | 441.15 | 445.60 | 445.60 | -2.76% | 913,147 |
| May 14, 2026 | 475.00 | 475.50 | 454.90 | 458.25 | 458.25 | -2.59% | 304,507 |