Deccan Polypacks Limited (BOM:531989)
India
· Delayed Price · Currency is INR 36.00
0.00 (0.00%)
At close: Mar 10, 2026
Deccan Polypacks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -4.74% | 5,001 |
| Mar 6, 2026 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - | 30 |
| Mar 5, 2026 | 37.80 | 37.80 | 37.79 | 37.79 | 37.79 | 4.97% | 100 |
| Mar 4, 2026 | 38.10 | 38.10 | 36.00 | 36.00 | 36.00 | -0.83% | 1,056 |
| Mar 2, 2026 | 34.60 | 36.30 | 34.60 | 36.30 | 36.30 | 4.91% | 8,110 |
| Feb 27, 2026 | 34.65 | 34.65 | 34.60 | 34.60 | 34.60 | 4.85% | 5,118 |
| Feb 26, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | 1.54% | 48 |
| Feb 25, 2026 | 31.45 | 32.50 | 31.45 | 32.50 | 32.50 | 3.27% | 10,042 |
| Feb 24, 2026 | 29.99 | 31.48 | 29.99 | 31.47 | 31.47 | 4.93% | 66 |
| Feb 23, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.30% | 65 |
| Feb 20, 2026 | 28.50 | 29.90 | 28.50 | 29.90 | 29.90 | 4.91% | 458 |
| Feb 19, 2026 | 27.28 | 28.50 | 27.00 | 28.50 | 28.50 | 4.97% | 54 |
| Feb 18, 2026 | 25.86 | 27.15 | 25.86 | 27.15 | 27.15 | 4.99% | 52 |
| Feb 17, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 4.99% | 510 |
| Feb 16, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 4.99% | 10 |
| Feb 13, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 4.97% | 10 |
| Feb 12, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 4.98% | 101 |
| Feb 11, 2026 | 20.28 | 21.29 | 20.28 | 21.29 | 21.29 | 4.98% | 431 |
| Feb 10, 2026 | 21.34 | 21.34 | 20.28 | 20.28 | 20.28 | -4.97% | 1,033 |
| Feb 9, 2026 | 22.46 | 22.46 | 21.34 | 21.34 | 21.34 | -4.99% | 5 |
| Feb 6, 2026 | 23.64 | 23.64 | 22.46 | 22.46 | 22.46 | -4.99% | 61 |
| Feb 5, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -4.98% | 1 |
| Feb 3, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -4.97% | 1 |
| Feb 2, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -4.97% | 1 |
| Jan 29, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -5.00% | 3 |
| Jan 28, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 25 |
| Jan 21, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 51 |
| Jan 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 16 |
| Jan 19, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -2.41% | 950 |
| Jan 14, 2026 | 30.00 | 30.74 | 30.00 | 30.74 | 30.74 | - | 3,450 |
| Jan 13, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -4.98% | 9 |
| Jan 12, 2026 | 35.70 | 35.70 | 32.35 | 32.35 | 32.35 | -4.85% | 5,006 |
| Jan 9, 2026 | 36.96 | 36.96 | 34.00 | 34.00 | 34.00 | -3.41% | 302 |
| Jan 8, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.00% | 1 |
| Jan 7, 2026 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - | 1 |
| Jan 6, 2026 | 35.08 | 36.20 | 35.08 | 35.92 | 35.92 | 0.34% | 100 |
| Jan 1, 2026 | 35.82 | 35.82 | 35.80 | 35.80 | 35.80 | 1.94% | 3,325 |
| Dec 31, 2025 | 31.82 | 35.14 | 31.82 | 35.12 | 35.12 | 4.93% | 5,562 |
| Dec 30, 2025 | 34.50 | 34.50 | 33.44 | 33.47 | 33.47 | -4.91% | 35,356 |
| Dec 26, 2025 | 35.25 | 36.00 | 35.20 | 35.20 | 35.20 | -0.14% | 140 |
| Dec 24, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -0.70% | 187 |
| Dec 22, 2025 | 37.35 | 37.35 | 35.50 | 35.50 | 35.50 | -4.95% | 596 |
| Dec 18, 2025 | 37.24 | 39.00 | 37.24 | 37.35 | 37.35 | -1.71% | 1,243 |
| Dec 17, 2025 | 38.25 | 39.00 | 38.00 | 38.00 | 38.00 | 1.33% | 52 |
| Dec 16, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 4.17% | 15 |
| Dec 15, 2025 | 39.25 | 39.25 | 35.53 | 36.00 | 36.00 | -3.72% | 292 |
| Dec 12, 2025 | 41.26 | 41.26 | 37.34 | 37.39 | 37.39 | -4.86% | 771 |
| Dec 11, 2025 | 41.30 | 41.30 | 39.30 | 39.30 | 39.30 | -4.84% | 1,173 |
| Dec 10, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -0.19% | 23 |
| Dec 9, 2025 | 37.46 | 41.40 | 37.46 | 41.38 | 41.38 | 4.95% | 4,243 |
| Dec 8, 2025 | 39.43 | 43.40 | 39.43 | 39.43 | 39.43 | -4.99% | 701 |
| Dec 5, 2025 | 39.50 | 42.35 | 39.50 | 41.50 | 41.50 | 1.52% | 560 |
| Dec 4, 2025 | 40.90 | 40.90 | 40.88 | 40.88 | 40.88 | 3.49% | 1,617 |
| Dec 3, 2025 | 38.00 | 39.50 | 38.00 | 39.50 | 39.50 | - | 2,246 |
| Dec 2, 2025 | 39.89 | 39.89 | 39.45 | 39.50 | 39.50 | 3.95% | 412 |
| Dec 1, 2025 | 38.30 | 38.30 | 35.50 | 38.00 | 38.00 | 4.17% | 376 |
| Nov 28, 2025 | 34.83 | 36.48 | 33.09 | 36.48 | 36.48 | 4.74% | 2,951 |
| Nov 27, 2025 | 34.36 | 36.07 | 34.00 | 34.83 | 34.83 | 1.37% | 8,274 |
| Nov 26, 2025 | 32.74 | 34.36 | 32.74 | 34.36 | 34.36 | 4.95% | 200 |
| Nov 25, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 4.97% | 135 |
| Nov 24, 2025 | 28.50 | 31.20 | 28.25 | 31.19 | 31.19 | 4.91% | 526 |
| Nov 21, 2025 | 26.91 | 29.73 | 26.91 | 29.73 | 29.73 | 4.98% | 630 |
| Nov 20, 2025 | 29.79 | 31.25 | 28.31 | 28.32 | 28.32 | -4.93% | 179 |
| Nov 19, 2025 | 30.72 | 32.90 | 29.79 | 29.79 | 29.79 | -4.98% | 75 |
| Nov 18, 2025 | 32.00 | 32.01 | 31.35 | 31.35 | 31.35 | -5.00% | 94 |
| Nov 17, 2025 | 34.50 | 34.50 | 33.00 | 33.00 | 33.00 | 0.43% | 54 |
| Nov 14, 2025 | 29.74 | 32.86 | 29.74 | 32.86 | 32.86 | 4.98% | 2,040 |
| Nov 12, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -4.86% | 1,435 |
| Nov 11, 2025 | 33.00 | 33.00 | 32.90 | 32.90 | 32.90 | -0.30% | 15 |
| Nov 7, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.88% | 15 |
| Nov 6, 2025 | 32.08 | 33.50 | 32.08 | 32.39 | 32.39 | 0.97% | 358 |
| Nov 4, 2025 | 31.75 | 35.00 | 31.75 | 32.08 | 32.08 | -3.92% | 2,660 |
| Nov 3, 2025 | 33.22 | 33.50 | 33.21 | 33.39 | 33.39 | -4.46% | 2,027 |
| Oct 31, 2025 | 38.59 | 38.59 | 34.93 | 34.95 | 34.95 | -4.92% | 488 |
| Oct 30, 2025 | 38.56 | 38.56 | 36.76 | 36.76 | 36.76 | 0.08% | 216 |
| Oct 29, 2025 | 35.00 | 36.75 | 35.00 | 36.73 | 36.73 | 4.94% | 3,419 |
| Oct 28, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 310 |
| Oct 27, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 9 |
| Oct 24, 2025 | 32.33 | 35.00 | 32.33 | 35.00 | 35.00 | 2.85% | 175 |
| Oct 23, 2025 | 35.82 | 37.60 | 34.03 | 34.03 | 34.03 | -5.00% | 1,940 |
| Oct 21, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - | 20 |
| Oct 20, 2025 | 35.80 | 39.54 | 35.80 | 35.82 | 35.82 | -4.94% | 3,740 |
| Oct 17, 2025 | 37.85 | 37.85 | 34.35 | 37.68 | 37.68 | 4.26% | 241 |
| Oct 16, 2025 | 38.44 | 39.33 | 35.81 | 36.14 | 36.14 | -4.11% | 1,239 |
| Oct 15, 2025 | 37.80 | 37.80 | 34.20 | 37.69 | 37.69 | 4.69% | 8,482 |
| Oct 14, 2025 | 32.59 | 36.01 | 32.59 | 36.00 | 36.00 | 4.96% | 8,926 |
| Oct 13, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -4.99% | 65 |
| Oct 10, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -4.97% | 265 |
| Oct 9, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | -4.98% | 57 |
| Oct 8, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | -4.99% | 159 |
| Oct 7, 2025 | 46.50 | 46.50 | 42.08 | 42.08 | 42.08 | -4.99% | 1,131 |
| Oct 6, 2025 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | 4.98% | 4,299 |
| Oct 3, 2025 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | 4.98% | 337 |
| Oct 1, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | 4.99% | 3,938 |
| Sep 30, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | 4.99% | 1,407 |
| Sep 29, 2025 | 36.40 | 36.46 | 36.40 | 36.46 | 36.46 | 4.98% | 992 |
| Sep 26, 2025 | 34.75 | 34.93 | 33.43 | 34.73 | 34.73 | 4.39% | 622 |
| Sep 25, 2025 | 32.32 | 33.27 | 30.11 | 33.27 | 33.27 | 4.99% | 676 |
| Sep 24, 2025 | 34.40 | 34.45 | 31.35 | 31.69 | 31.69 | -3.97% | 381 |
| Sep 23, 2025 | 30.21 | 33.35 | 30.21 | 33.00 | 33.00 | 3.77% | 1,094 |