Ddev Plastiks Industries Limited (BOM:543547)
India
· Delayed Price · Currency is INR 253.70
+4.50 (1.81%)
At close: Apr 28, 2026
Ddev Plastiks Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 250.35 | 256.00 | 248.65 | 253.70 | 253.70 | 1.81% | 7,572 |
| Apr 27, 2026 | 234.00 | 250.35 | 234.00 | 249.20 | 249.20 | 5.26% | 7,563 |
| Apr 24, 2026 | 243.00 | 243.00 | 233.60 | 236.75 | 236.75 | -2.47% | 10,833 |
| Apr 23, 2026 | 241.40 | 246.10 | 239.95 | 242.75 | 242.75 | 0.27% | 5,236 |
| Apr 22, 2026 | 239.00 | 242.95 | 239.00 | 242.10 | 242.10 | 1.59% | 3,392 |
| Apr 21, 2026 | 237.50 | 242.60 | 237.00 | 238.30 | 238.30 | 0.13% | 5,418 |
| Apr 20, 2026 | 245.00 | 251.00 | 236.00 | 238.00 | 238.00 | -2.56% | 8,588 |
| Apr 17, 2026 | 237.10 | 245.00 | 234.50 | 244.25 | 244.25 | 2.58% | 19,863 |
| Apr 16, 2026 | 241.20 | 245.30 | 235.50 | 238.10 | 238.10 | 0.08% | 11,193 |
| Apr 15, 2026 | 232.80 | 242.00 | 230.90 | 237.90 | 237.90 | 4.55% | 13,867 |
| Apr 13, 2026 | 227.00 | 235.00 | 216.20 | 227.55 | 227.55 | -0.44% | 20,182 |
| Apr 10, 2026 | 224.85 | 229.80 | 222.40 | 228.55 | 228.55 | 3.23% | 8,436 |
| Apr 9, 2026 | 220.00 | 227.00 | 218.00 | 221.40 | 221.40 | -0.05% | 14,525 |
| Apr 8, 2026 | 226.40 | 233.30 | 220.00 | 221.50 | 221.50 | 4.38% | 18,624 |
| Apr 7, 2026 | 218.90 | 218.90 | 212.00 | 212.20 | 212.20 | -2.12% | 6,297 |
| Apr 6, 2026 | 218.90 | 218.90 | 211.30 | 216.80 | 216.80 | 0.81% | 4,837 |
| Apr 2, 2026 | 205.00 | 216.00 | 199.05 | 215.05 | 215.05 | 0.61% | 4,961 |
| Apr 1, 2026 | 205.50 | 217.45 | 203.50 | 213.75 | 213.75 | 13.01% | 12,577 |
| Mar 30, 2026 | 199.40 | 202.45 | 187.50 | 189.15 | 189.15 | -7.78% | 45,182 |
| Mar 27, 2026 | 220.20 | 220.20 | 204.00 | 205.10 | 205.10 | -7.86% | 33,946 |
| Mar 25, 2026 | 223.80 | 229.25 | 222.00 | 222.60 | 222.60 | 0.27% | 15,114 |
| Mar 24, 2026 | 219.90 | 224.55 | 215.00 | 222.00 | 222.00 | 2.78% | 11,779 |
| Mar 23, 2026 | 230.50 | 230.50 | 215.00 | 216.00 | 216.00 | -5.80% | 8,198 |
| Mar 20, 2026 | 235.65 | 238.30 | 228.55 | 229.30 | 229.30 | -0.78% | 6,440 |
| Mar 19, 2026 | 236.00 | 237.35 | 231.00 | 231.10 | 231.10 | -3.18% | 4,819 |
| Mar 18, 2026 | 225.00 | 255.00 | 225.00 | 238.70 | 238.70 | 5.64% | 16,448 |
| Mar 17, 2026 | 232.30 | 235.50 | 224.00 | 225.95 | 225.95 | -2.14% | 8,549 |
| Mar 16, 2026 | 257.00 | 257.00 | 230.00 | 230.90 | 230.90 | -9.04% | 12,545 |
| Mar 13, 2026 | 259.35 | 259.35 | 251.30 | 253.85 | 253.85 | -1.63% | 2,503 |
| Mar 12, 2026 | 258.85 | 265.45 | 256.00 | 258.05 | 258.05 | -0.77% | 3,115 |
| Mar 11, 2026 | 261.30 | 262.35 | 258.70 | 260.05 | 260.05 | 0.02% | 2,189 |
| Mar 10, 2026 | 258.90 | 264.15 | 258.90 | 260.00 | 260.00 | 0.29% | 4,357 |
| Mar 9, 2026 | 263.65 | 266.00 | 256.70 | 259.25 | 259.25 | -4.34% | 7,601 |
| Mar 6, 2026 | 271.30 | 273.25 | 269.35 | 271.00 | 271.00 | -1.06% | 2,089 |
| Mar 5, 2026 | 269.95 | 274.90 | 265.90 | 273.90 | 273.90 | 3.34% | 2,214 |
| Mar 4, 2026 | 264.05 | 269.95 | 255.65 | 265.05 | 265.05 | 0.32% | 7,562 |
| Mar 2, 2026 | 258.00 | 270.00 | 258.00 | 264.20 | 264.20 | -2.55% | 4,321 |
| Feb 27, 2026 | 275.75 | 277.15 | 270.35 | 271.10 | 271.10 | -1.69% | 3,293 |
| Feb 26, 2026 | 278.45 | 280.65 | 275.00 | 275.75 | 275.75 | -0.13% | 827 |
| Feb 25, 2026 | 276.85 | 278.60 | 274.20 | 276.10 | 276.10 | -0.27% | 1,755 |
| Feb 24, 2026 | 276.65 | 280.00 | 274.70 | 276.85 | 276.85 | -1.34% | 2,597 |
| Feb 23, 2026 | 275.00 | 283.95 | 275.00 | 280.60 | 280.60 | -0.12% | 1,994 |
| Feb 20, 2026 | 273.00 | 283.50 | 273.00 | 280.95 | 280.95 | 1.72% | 4,226 |
| Feb 19, 2026 | 281.85 | 281.85 | 276.00 | 276.20 | 275.70 | -1.48% | 3,745 |
| Feb 18, 2026 | 282.85 | 288.20 | 278.10 | 280.35 | 279.84 | -0.73% | 4,018 |
| Feb 17, 2026 | 276.80 | 283.00 | 276.80 | 282.40 | 281.89 | 1.73% | 1,147 |
| Feb 16, 2026 | 277.35 | 284.45 | 276.55 | 277.60 | 277.10 | -1.09% | 7,627 |
| Feb 13, 2026 | 283.30 | 286.20 | 278.90 | 280.65 | 280.14 | -2.79% | 4,756 |
| Feb 12, 2026 | 303.00 | 303.00 | 286.40 | 288.70 | 288.18 | -2.58% | 1,864 |
| Feb 11, 2026 | 293.00 | 298.70 | 289.00 | 296.35 | 295.81 | 1.77% | 6,330 |
| Feb 10, 2026 | 307.65 | 313.50 | 289.70 | 291.20 | 290.67 | -5.33% | 12,256 |
| Feb 9, 2026 | 299.00 | 310.30 | 293.00 | 307.60 | 307.04 | 4.52% | 18,115 |
| Feb 6, 2026 | 290.15 | 295.45 | 285.50 | 294.30 | 293.77 | 0.86% | 1,518 |
| Feb 5, 2026 | 301.15 | 302.25 | 289.25 | 291.80 | 291.27 | -3.10% | 3,866 |
| Feb 4, 2026 | 291.50 | 304.60 | 291.50 | 301.15 | 300.60 | 3.10% | 3,832 |
| Feb 3, 2026 | 292.80 | 294.20 | 285.70 | 292.10 | 291.57 | 1.99% | 5,953 |
| Feb 2, 2026 | 285.40 | 288.60 | 278.95 | 286.40 | 285.88 | -0.33% | 3,139 |
| Feb 1, 2026 | 289.65 | 292.00 | 284.10 | 287.35 | 286.83 | -0.14% | 3,477 |
| Jan 30, 2026 | 275.40 | 291.45 | 275.40 | 287.75 | 287.23 | 0.93% | 2,062 |
| Jan 29, 2026 | 286.70 | 290.05 | 280.90 | 285.10 | 284.58 | -0.56% | 6,834 |
| Jan 28, 2026 | 288.10 | 295.60 | 285.10 | 286.70 | 286.18 | -0.31% | 3,497 |
| Jan 27, 2026 | 285.05 | 296.20 | 285.05 | 287.60 | 287.08 | -2.14% | 9,977 |
| Jan 23, 2026 | 279.70 | 300.00 | 279.70 | 293.90 | 293.37 | 5.06% | 9,887 |
| Jan 22, 2026 | 277.00 | 279.90 | 276.00 | 279.75 | 279.24 | 1.62% | 2,265 |
| Jan 21, 2026 | 269.30 | 279.35 | 267.75 | 275.30 | 274.80 | 1.47% | 3,214 |
| Jan 20, 2026 | 281.40 | 281.85 | 270.00 | 271.30 | 270.81 | -3.55% | 6,387 |
| Jan 19, 2026 | 288.15 | 288.15 | 273.60 | 281.30 | 280.79 | -2.12% | 28,975 |
| Jan 16, 2026 | 288.45 | 291.85 | 281.35 | 287.40 | 286.88 | -0.57% | 3,910 |
| Jan 14, 2026 | 284.30 | 290.00 | 284.30 | 289.05 | 288.53 | 2.37% | 7,174 |
| Jan 13, 2026 | 288.10 | 288.85 | 282.00 | 282.35 | 281.84 | -1.52% | 3,140 |
| Jan 12, 2026 | 295.95 | 296.00 | 284.00 | 286.70 | 286.18 | -3.68% | 9,820 |
| Jan 9, 2026 | 301.45 | 303.00 | 297.05 | 297.65 | 297.11 | -0.82% | 4,111 |
| Jan 8, 2026 | 295.05 | 310.00 | 295.05 | 300.10 | 299.56 | -1.44% | 3,230 |
| Jan 7, 2026 | 301.00 | 307.05 | 300.20 | 304.50 | 303.95 | 1.20% | 1,803 |
| Jan 6, 2026 | 311.00 | 317.15 | 300.20 | 300.90 | 300.36 | -0.64% | 23,155 |
| Jan 5, 2026 | 300.05 | 305.65 | 300.05 | 302.85 | 302.30 | 0.41% | 4,547 |
| Jan 2, 2026 | 301.30 | 303.50 | 299.85 | 301.60 | 301.05 | 0.47% | 1,897 |
| Jan 1, 2026 | 296.35 | 302.35 | 296.35 | 300.20 | 299.66 | -0.41% | 1,655 |
| Dec 31, 2025 | 302.00 | 307.60 | 298.55 | 301.45 | 300.90 | 0.25% | 4,327 |
| Dec 30, 2025 | 301.10 | 301.25 | 296.55 | 300.70 | 300.16 | -0.30% | 2,543 |
| Dec 29, 2025 | 296.85 | 310.85 | 296.85 | 301.60 | 301.05 | 0.32% | 2,577 |
| Dec 26, 2025 | 312.70 | 312.70 | 300.00 | 300.65 | 300.11 | -1.46% | 7,125 |
| Dec 24, 2025 | 303.05 | 306.00 | 300.50 | 305.10 | 304.55 | 0.68% | 6,165 |
| Dec 23, 2025 | 298.70 | 306.90 | 295.05 | 303.05 | 302.50 | 1.44% | 5,827 |
| Dec 22, 2025 | 289.00 | 299.65 | 289.00 | 298.75 | 298.21 | 3.32% | 8,677 |
| Dec 19, 2025 | 282.60 | 291.50 | 281.10 | 289.15 | 288.63 | 2.32% | 3,744 |
| Dec 18, 2025 | 288.55 | 288.55 | 279.50 | 282.60 | 282.09 | -0.25% | 1,485 |
| Dec 17, 2025 | 284.00 | 291.60 | 282.40 | 283.30 | 282.79 | -1.07% | 3,983 |
| Dec 16, 2025 | 284.95 | 289.50 | 281.00 | 286.35 | 285.83 | 0.51% | 4,635 |
| Dec 15, 2025 | 283.30 | 288.80 | 280.85 | 284.90 | 284.38 | 0.19% | 4,809 |
| Dec 12, 2025 | 285.30 | 288.25 | 283.60 | 284.35 | 283.84 | 0.16% | 4,131 |
| Dec 11, 2025 | 290.05 | 291.00 | 280.00 | 283.90 | 283.39 | -2.67% | 9,103 |
| Dec 10, 2025 | 291.10 | 293.10 | 288.30 | 291.70 | 291.17 | 0.21% | 7,899 |
| Dec 9, 2025 | 280.00 | 293.50 | 280.00 | 291.10 | 290.57 | 5.59% | 17,412 |
| Dec 8, 2025 | 283.80 | 285.25 | 273.60 | 275.70 | 275.20 | -3.43% | 9,076 |
| Dec 5, 2025 | 286.75 | 291.00 | 281.00 | 285.50 | 284.98 | -0.47% | 4,041 |
| Dec 4, 2025 | 281.35 | 287.90 | 280.25 | 286.85 | 286.33 | 1.81% | 5,007 |
| Dec 3, 2025 | 284.40 | 284.40 | 279.10 | 281.75 | 281.24 | 0.50% | 3,270 |
| Dec 2, 2025 | 280.00 | 286.65 | 278.00 | 280.35 | 279.84 | -1.04% | 6,900 |
| Dec 1, 2025 | 280.00 | 285.40 | 278.15 | 283.30 | 282.79 | 2.61% | 6,498 |