Deep Industries Limited (NSE:DEEPINDS)
India · Delayed Price · Currency is INR 444.00
-1.60 (-0.36%)
May 18, 2026, 3:30 PM IST
Deep Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 463.00 | 482.40 | 454.95 | 470.45 | 470.45 | 2.42% | 467,403 |
| May 12, 2026 | 457.95 | 484.20 | 453.90 | 459.35 | 459.35 | 1.20% | 746,181 |
| May 11, 2026 | 456.00 | 469.30 | 451.90 | 453.90 | 453.90 | -0.67% | 278,876 |
| May 8, 2026 | 468.15 | 471.25 | 451.35 | 456.95 | 456.95 | -1.81% | 176,807 |
| May 7, 2026 | 455.50 | 468.90 | 455.05 | 465.35 | 465.35 | 1.70% | 165,678 |
| May 6, 2026 | 480.20 | 481.90 | 446.55 | 457.55 | 457.55 | -4.59% | 441,179 |
| May 5, 2026 | 483.55 | 490.90 | 478.00 | 479.55 | 479.55 | -0.83% | 104,966 |
| May 4, 2026 | 483.15 | 489.90 | 473.60 | 483.55 | 483.55 | -0.41% | 229,806 |
| Apr 30, 2026 | 488.00 | 498.90 | 479.05 | 485.55 | 485.55 | 0.50% | 279,537 |
| Apr 29, 2026 | 489.95 | 494.20 | 478.00 | 483.15 | 483.15 | -0.79% | 167,939 |
| Apr 28, 2026 | 485.10 | 492.00 | 480.00 | 487.00 | 487.00 | -0.17% | 236,825 |
| Apr 27, 2026 | 503.10 | 503.10 | 485.65 | 487.85 | 487.85 | -1.56% | 222,807 |
| Apr 24, 2026 | 492.00 | 511.50 | 480.90 | 495.60 | 495.60 | 1.56% | 891,482 |
| Apr 23, 2026 | 482.50 | 495.00 | 476.00 | 488.00 | 488.00 | 1.92% | 322,466 |
| Apr 22, 2026 | 477.65 | 489.00 | 475.00 | 478.80 | 478.80 | 0.98% | 131,242 |
| Apr 21, 2026 | 474.00 | 487.00 | 465.70 | 474.15 | 474.15 | -0.56% | 284,749 |
| Apr 20, 2026 | 481.75 | 492.25 | 471.55 | 476.80 | 476.80 | -0.12% | 291,807 |
| Apr 17, 2026 | 485.60 | 490.00 | 472.75 | 477.35 | 477.35 | -0.90% | 253,811 |
| Apr 16, 2026 | 482.00 | 496.00 | 477.85 | 481.70 | 481.70 | -1.68% | 282,896 |
| Apr 15, 2026 | 464.20 | 495.00 | 464.00 | 489.95 | 489.95 | 6.10% | 756,580 |
| Apr 13, 2026 | 458.20 | 484.95 | 452.00 | 461.80 | 461.80 | 1.03% | 749,602 |
| Apr 10, 2026 | 446.00 | 458.40 | 430.10 | 457.10 | 457.10 | 3.60% | 697,533 |
| Apr 9, 2026 | 446.75 | 456.40 | 424.00 | 441.20 | 441.20 | -1.72% | 351,802 |
| Apr 8, 2026 | 478.05 | 482.80 | 445.05 | 448.90 | 448.90 | -5.72% | 876,671 |
| Apr 7, 2026 | 450.20 | 487.80 | 442.00 | 476.15 | 476.15 | 6.83% | 2,010,890 |
| Apr 6, 2026 | 444.95 | 454.50 | 434.00 | 445.70 | 445.70 | 1.56% | 301,682 |
| Apr 2, 2026 | 448.65 | 448.65 | 432.00 | 438.85 | 438.85 | -2.01% | 238,213 |
| Apr 1, 2026 | 433.75 | 461.55 | 433.75 | 447.85 | 447.85 | 4.01% | 614,269 |
| Mar 30, 2026 | 432.95 | 444.00 | 425.50 | 430.60 | 430.60 | -0.54% | 588,958 |
| Mar 27, 2026 | 426.10 | 444.00 | 417.75 | 432.95 | 432.95 | 1.45% | 907,735 |
| Mar 25, 2026 | 398.00 | 438.00 | 398.00 | 426.75 | 426.75 | 5.67% | 1,071,062 |
| Mar 24, 2026 | 396.00 | 408.00 | 385.10 | 403.85 | 403.85 | 2.10% | 529,239 |
| Mar 23, 2026 | 397.15 | 403.00 | 376.10 | 395.55 | 395.55 | -3.47% | 1,200,072 |
| Mar 20, 2026 | 362.95 | 435.00 | 362.95 | 409.75 | 409.75 | 12.03% | 10,866,010 |
| Mar 19, 2026 | 367.55 | 370.00 | 358.20 | 365.75 | 365.75 | -0.49% | 201,506 |
| Mar 18, 2026 | 353.10 | 375.10 | 352.50 | 367.55 | 367.55 | 4.09% | 336,149 |
| Mar 17, 2026 | 351.80 | 356.75 | 342.10 | 353.10 | 353.10 | 1.17% | 228,412 |
| Mar 16, 2026 | 334.55 | 358.75 | 331.45 | 349.00 | 349.00 | 5.26% | 537,531 |
| Mar 13, 2026 | 342.95 | 343.65 | 330.00 | 331.55 | 331.55 | -2.83% | 266,421 |
| Mar 12, 2026 | 341.80 | 350.80 | 335.55 | 341.20 | 341.20 | -0.60% | 191,799 |
| Mar 11, 2026 | 345.50 | 353.60 | 339.55 | 343.25 | 343.25 | -1.12% | 153,532 |
| Mar 10, 2026 | 354.00 | 354.00 | 342.00 | 347.15 | 347.15 | -0.13% | 174,230 |
| Mar 9, 2026 | 340.00 | 365.00 | 339.00 | 347.60 | 347.60 | 2.93% | 1,099,369 |
| Mar 6, 2026 | 351.70 | 351.70 | 337.00 | 337.70 | 337.70 | -3.98% | 317,227 |
| Mar 5, 2026 | 360.95 | 366.95 | 344.00 | 351.70 | 351.70 | -1.19% | 216,417 |
| Mar 4, 2026 | 368.10 | 377.45 | 351.85 | 355.95 | 355.95 | -2.96% | 511,346 |
| Mar 2, 2026 | 345.00 | 372.90 | 341.65 | 366.80 | 366.80 | 5.68% | 745,211 |
| Feb 27, 2026 | 354.00 | 362.00 | 345.10 | 347.10 | 347.10 | -2.31% | 96,584 |