Skip to main content
Ddev Plastiks Industries Limited (BOM:543547)
India flag India · Delayed Price · Currency is INR
259.25
-11.75 (-4.34%)
At close: Mar 9, 2026

Ddev Plastiks Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026263.65266.00256.70259.25259.25-4.34%7,601
Mar 6, 2026271.30273.25269.35271.00271.00-1.06%2,089
Mar 5, 2026269.95274.90265.90273.90273.903.34%2,214
Mar 4, 2026264.05269.95255.65265.05265.050.32%7,562
Mar 2, 2026258.00270.00258.00264.20264.20-2.55%4,321
Feb 27, 2026275.75277.15270.35271.10271.10-1.69%3,293
Feb 26, 2026278.45280.65275.00275.75275.75-0.13%827
Feb 25, 2026276.85278.60274.20276.10276.10-0.27%1,755
Feb 24, 2026276.65280.00274.70276.85276.85-1.34%2,597
Feb 23, 2026275.00283.95275.00280.60280.60-0.12%1,994
Feb 20, 2026273.00283.50273.00280.95280.951.72%4,226
Feb 19, 2026281.85281.85276.00276.20275.70-1.48%3,745
Feb 18, 2026282.85288.20278.10280.35279.84-0.73%4,018
Feb 17, 2026276.80283.00276.80282.40281.891.73%1,147
Feb 16, 2026277.35284.45276.55277.60277.10-1.09%7,627
Feb 13, 2026283.30286.20278.90280.65280.14-2.79%4,756
Feb 12, 2026303.00303.00286.40288.70288.18-2.58%1,864
Feb 11, 2026293.00298.70289.00296.35295.811.77%6,330
Feb 10, 2026307.65313.50289.70291.20290.67-5.33%12,256
Feb 9, 2026299.00310.30293.00307.60307.044.52%18,115
Feb 6, 2026290.15295.45285.50294.30293.770.86%1,518
Feb 5, 2026301.15302.25289.25291.80291.27-3.10%3,866
Feb 4, 2026291.50304.60291.50301.15300.603.10%3,832
Feb 3, 2026292.80294.20285.70292.10291.571.99%5,953
Feb 2, 2026285.40288.60278.95286.40285.88-0.33%3,139
Feb 1, 2026289.65292.00284.10287.35286.83-0.14%3,477
Jan 30, 2026275.40291.45275.40287.75287.230.93%2,062
Jan 29, 2026286.70290.05280.90285.10284.58-0.56%6,834
Jan 28, 2026288.10295.60285.10286.70286.18-0.31%3,497
Jan 27, 2026285.05296.20285.05287.60287.08-2.14%9,977
Jan 23, 2026279.70300.00279.70293.90293.375.06%9,887
Jan 22, 2026277.00279.90276.00279.75279.241.62%2,265
Jan 21, 2026269.30279.35267.75275.30274.801.47%3,214
Jan 20, 2026281.40281.85270.00271.30270.81-3.55%6,387
Jan 19, 2026288.15288.15273.60281.30280.79-2.12%28,975
Jan 16, 2026288.45291.85281.35287.40286.88-0.57%3,910
Jan 14, 2026284.30290.00284.30289.05288.532.37%7,174
Jan 13, 2026288.10288.85282.00282.35281.84-1.52%3,140
Jan 12, 2026295.95296.00284.00286.70286.18-3.68%9,820
Jan 9, 2026301.45303.00297.05297.65297.11-0.82%4,111
Jan 8, 2026295.05310.00295.05300.10299.56-1.44%3,230
Jan 7, 2026301.00307.05300.20304.50303.951.20%1,803
Jan 6, 2026311.00317.15300.20300.90300.36-0.64%23,155
Jan 5, 2026300.05305.65300.05302.85302.300.41%4,547
Jan 2, 2026301.30303.50299.85301.60301.050.47%1,897
Jan 1, 2026296.35302.35296.35300.20299.66-0.41%1,655
Dec 31, 2025302.00307.60298.55301.45300.900.25%4,327
Dec 30, 2025301.10301.25296.55300.70300.16-0.30%2,543
Dec 29, 2025296.85310.85296.85301.60301.050.32%2,577
Dec 26, 2025312.70312.70300.00300.65300.11-1.46%7,125
Dec 24, 2025303.05306.00300.50305.10304.550.68%6,165
Dec 23, 2025298.70306.90295.05303.05302.501.44%5,827
Dec 22, 2025289.00299.65289.00298.75298.213.32%8,677
Dec 19, 2025282.60291.50281.10289.15288.632.32%3,744
Dec 18, 2025288.55288.55279.50282.60282.09-0.25%1,485
Dec 17, 2025284.00291.60282.40283.30282.79-1.07%3,983
Dec 16, 2025284.95289.50281.00286.35285.830.51%4,635
Dec 15, 2025283.30288.80280.85284.90284.380.19%4,809
Dec 12, 2025285.30288.25283.60284.35283.840.16%4,131
Dec 11, 2025290.05291.00280.00283.90283.39-2.67%9,103
Dec 10, 2025291.10293.10288.30291.70291.170.21%7,899
Dec 9, 2025280.00293.50280.00291.10290.575.59%17,412
Dec 8, 2025283.80285.25273.60275.70275.20-3.43%9,076
Dec 5, 2025286.75291.00281.00285.50284.98-0.47%4,041
Dec 4, 2025281.35287.90280.25286.85286.331.81%5,007
Dec 3, 2025284.40284.40279.10281.75281.240.50%3,270
Dec 2, 2025280.00286.65278.00280.35279.84-1.04%6,900
Dec 1, 2025280.00285.40278.15283.30282.792.61%6,498
Nov 28, 2025273.20277.15270.55276.10275.600.86%1,770
Nov 27, 2025279.50282.25272.20273.75273.25-1.30%3,182
Nov 26, 2025272.00279.00272.00277.35276.851.61%2,495
Nov 25, 2025281.15281.15270.10272.95272.46-2.43%7,743
Nov 24, 2025295.35295.35278.15279.75279.24-5.51%8,916
Nov 21, 2025290.65305.00290.65296.05295.512.74%14,774
Nov 20, 2025281.50292.50278.15288.15287.633.30%5,130
Nov 19, 2025284.50284.50278.05278.95278.45-1.57%3,217
Nov 18, 2025296.80296.80282.45283.40282.89-3.65%5,145
Nov 17, 2025276.80295.95276.50294.15293.627.02%17,109
Nov 14, 2025286.60294.50268.10274.85274.35-4.71%31,500
Nov 13, 2025289.65297.00285.05288.45287.93-0.67%11,676
Nov 12, 2025284.85291.95283.70290.40289.872.60%4,873
Nov 11, 2025281.45283.55278.70283.05282.540.60%2,815
Nov 10, 2025290.65290.65278.00281.35280.84-2.38%7,800
Nov 7, 2025289.10291.00283.10288.20287.68-1.71%5,906
Nov 6, 2025312.00312.00291.85293.20292.67-1.13%6,359
Nov 4, 2025292.10300.75292.10296.55296.011.77%8,669
Nov 3, 2025298.10302.20290.35291.40290.87-3.16%13,374
Oct 31, 2025319.00319.00300.00300.90300.36-1.25%3,432
Oct 30, 2025304.35305.75303.10304.70304.150.10%2,439
Oct 29, 2025305.05307.50300.00304.40303.85-0.26%5,763
Oct 28, 2025310.95311.75303.30305.20304.65-0.20%6,072
Oct 27, 2025315.80315.80305.10305.80305.25-1.59%8,097
Oct 24, 2025307.90313.25306.20310.75310.191.09%4,871
Oct 23, 2025315.75317.25305.55307.40306.84-2.38%6,507
Oct 21, 2025312.00317.30312.00314.90314.332.27%4,883
Oct 20, 2025303.05309.50302.05307.90307.341.67%8,258
Oct 17, 2025308.65310.60300.80302.85302.30-1.86%12,377
Oct 16, 2025311.60319.00307.80308.60308.04-0.96%4,146
Oct 15, 2025304.25319.00302.50311.60311.042.37%14,093
Oct 14, 2025311.00313.00302.60304.40303.85-1.65%14,932