Deep Industries Limited (NSE:DEEPINDS)
India · Delayed Price · Currency is INR 776.00
+14.40 (1.89%)
Sep 23, 2026, 3:29 PM IST
Deep Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 763.60 | 785.00 | 755.40 | 772.90 | 772.90 | 1.48% | 335,966 |
| Sep 22, 2026 | 732.10 | 765.55 | 731.25 | 761.60 | 761.60 | 4.86% | 362,342 |
| Sep 21, 2026 | 747.00 | 763.35 | 720.55 | 726.30 | 726.30 | -2.29% | 326,239 |
| Sep 18, 2026 | 734.70 | 747.60 | 732.55 | 743.35 | 743.35 | 1.18% | 137,404 |
| Sep 17, 2026 | 736.00 | 753.00 | 730.05 | 734.70 | 734.70 | -0.06% | 219,051 |
| Sep 16, 2026 | 727.20 | 743.90 | 688.00 | 735.15 | 735.15 | 0.65% | 707,797 |
| Sep 15, 2026 | 778.40 | 778.40 | 724.55 | 730.40 | 730.40 | -5.68% | 492,116 |
| Sep 11, 2026 | 784.90 | 795.50 | 760.00 | 774.40 | 774.40 | -1.07% | 513,815 |
| Sep 10, 2026 | 796.60 | 804.90 | 780.10 | 782.80 | 782.80 | -1.25% | 243,710 |
| Sep 9, 2026 | 825.00 | 825.00 | 781.40 | 792.70 | 792.70 | -3.18% | 624,713 |
| Sep 8, 2026 | 789.55 | 823.00 | 771.40 | 818.70 | 818.70 | 4.27% | 946,974 |
| Sep 7, 2026 | 790.00 | 799.50 | 765.00 | 785.20 | 785.20 | -0.16% | 736,057 |
| Sep 4, 2026 | 757.75 | 793.70 | 749.00 | 786.45 | 786.45 | 5.59% | 1,324,171 |
| Sep 3, 2026 | 712.00 | 749.00 | 704.10 | 744.85 | 744.85 | 7.38% | 1,577,916 |
| Sep 2, 2026 | 666.85 | 704.50 | 655.00 | 693.65 | 693.65 | 4.31% | 450,290 |
| Sep 1, 2026 | 703.70 | 704.95 | 660.00 | 665.00 | 665.00 | -3.60% | 333,259 |
| Aug 31, 2026 | 676.60 | 694.50 | 660.00 | 689.85 | 689.85 | 2.28% | 307,643 |
| Aug 28, 2026 | 666.00 | 685.25 | 666.00 | 674.45 | 674.45 | 1.06% | 184,232 |
| Aug 27, 2026 | 667.00 | 675.00 | 656.15 | 667.35 | 667.35 | 0.41% | 194,771 |
| Aug 26, 2026 | 650.05 | 671.90 | 626.05 | 664.65 | 664.65 | 2.31% | 382,203 |
| Aug 25, 2026 | 675.45 | 678.35 | 645.15 | 649.65 | 649.65 | -4.19% | 206,309 |
| Aug 24, 2026 | 693.70 | 694.60 | 672.30 | 678.05 | 678.05 | -1.45% | 147,958 |
| Aug 21, 2026 | 654.95 | 704.35 | 652.35 | 688.05 | 688.05 | 4.89% | 581,848 |
| Aug 20, 2026 | 661.55 | 680.00 | 642.05 | 658.45 | 655.95 | -1.33% | 512,601 |
| Aug 19, 2026 | 717.95 | 720.00 | 656.70 | 667.35 | 664.82 | -7.05% | 622,935 |
| Aug 18, 2026 | 683.45 | 720.00 | 677.90 | 717.95 | 715.22 | 5.47% | 721,008 |
| Aug 17, 2026 | 672.05 | 688.25 | 664.00 | 680.70 | 678.12 | 1.79% | 280,305 |
| Aug 14, 2026 | 670.00 | 681.30 | 661.25 | 668.70 | 666.16 | 0.42% | 180,967 |
| Aug 13, 2026 | 696.10 | 698.45 | 656.20 | 665.90 | 663.37 | -4.34% | 426,381 |
| Aug 12, 2026 | 675.00 | 699.00 | 650.00 | 696.10 | 693.46 | 3.89% | 782,421 |
| Aug 11, 2026 | 651.00 | 680.00 | 646.00 | 670.05 | 667.51 | 3.41% | 803,835 |
| Aug 10, 2026 | 642.30 | 658.00 | 632.55 | 647.95 | 645.49 | 1.42% | 248,088 |
| Aug 7, 2026 | 631.95 | 658.00 | 631.00 | 638.90 | 636.47 | 1.90% | 601,211 |
| Aug 6, 2026 | 639.10 | 642.80 | 613.05 | 627.00 | 624.62 | -2.58% | 526,380 |
| Aug 5, 2026 | 653.35 | 654.10 | 639.00 | 643.60 | 641.16 | -1.59% | 538,428 |
| Aug 4, 2026 | 643.25 | 661.75 | 634.75 | 654.00 | 651.52 | 0.72% | 1,173,476 |
| Aug 3, 2026 | 613.00 | 655.00 | 608.90 | 649.30 | 646.83 | 8.78% | 3,599,984 |
| Jul 31, 2026 | 553.20 | 599.90 | 552.75 | 596.90 | 594.63 | 8.76% | 2,245,703 |
| Jul 30, 2026 | 545.00 | 576.00 | 540.55 | 548.80 | 546.72 | 1.08% | 1,503,068 |
| Jul 29, 2026 | 512.70 | 559.00 | 512.70 | 542.95 | 540.89 | 7.10% | 2,851,084 |
| Jul 28, 2026 | 521.00 | 541.00 | 501.60 | 506.95 | 505.03 | -1.84% | 1,772,407 |
| Jul 27, 2026 | 479.60 | 529.45 | 479.60 | 516.45 | 514.49 | 7.68% | 1,633,199 |
| Jul 24, 2026 | 460.00 | 484.40 | 453.60 | 479.60 | 477.78 | 4.37% | 339,272 |
| Jul 23, 2026 | 470.50 | 475.45 | 454.35 | 459.50 | 457.76 | -2.13% | 112,537 |
| Jul 22, 2026 | 475.50 | 481.00 | 459.80 | 469.50 | 467.72 | -0.22% | 241,413 |
| Jul 21, 2026 | 478.35 | 481.00 | 469.05 | 470.55 | 468.76 | -1.16% | 55,575 |
| Jul 20, 2026 | 474.40 | 487.00 | 471.10 | 476.05 | 474.24 | 0.01% | 112,723 |
| Jul 17, 2026 | 472.25 | 485.00 | 460.15 | 476.00 | 474.19 | 0.29% | 273,181 |
| Jul 16, 2026 | 458.80 | 478.90 | 458.80 | 474.60 | 472.80 | 3.46% | 311,682 |
| Jul 15, 2026 | 470.00 | 470.00 | 456.30 | 458.75 | 457.01 | -1.47% | 65,301 |