Ddev Plastiks Industries Limited DDEVPLSTIK
NSE · India · Process Industries
INR 247.61-1.89 (-0.76%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 247.61 | -0.76% | INR 249.20 | INR 249.58 | INR 244.16 | 66.90K |
| 2026-09-30 | INR 249.50 | +0.30% | INR 249.60 | INR 253.90 | INR 246.20 | 55.34K |
| 2026-09-29 | INR 248.75 | -1.52% | INR 252.00 | INR 253.65 | INR 241.00 | 96.12K |
| 2026-09-28 | INR 252.60 | -1.39% | INR 256.15 | INR 258.60 | INR 251.00 | 68.60K |
| 2026-09-25 | INR 256.15 | -0.62% | INR 259.25 | INR 262.00 | INR 254.00 | 81.48K |
| 2026-09-24 | INR 257.75 | -1.85% | INR 264.00 | INR 264.00 | INR 255.15 | 45.58K |
| 2026-09-23 | INR 262.60 | +0.83% | INR 262.65 | INR 263.55 | INR 260.50 | 67.71K |
| 2026-09-22 | INR 260.45 | +0.21% | INR 262.75 | INR 264.00 | INR 258.00 | 95.77K |
| 2026-09-21 | INR 259.90 | +1.94% | INR 256.60 | INR 262.00 | INR 254.05 | 70.96K |
| 2026-09-18 | INR 254.95 | -0.08% | INR 255.80 | INR 257.55 | INR 252.80 | 71.64K |
| 2026-09-17 | INR 255.15 | +1.17% | INR 253.50 | INR 258.40 | INR 252.20 | 43.81K |
| 2026-09-16 | INR 252.20 | +0.62% | INR 253.15 | INR 255.10 | INR 245.60 | 86.38K |
| 2026-09-15 | INR 250.65 | -2.39% | INR 256.70 | INR 257.70 | INR 250.00 | 77.12K |
| 2026-09-14 | INR 256.80 | 0.00% | INR 256.80 | INR 256.80 | INR 256.80 | 0 |
| 2026-09-11 | INR 256.80 | +0.31% | INR 256.00 | INR 260.40 | INR 249.70 | 169.49K |
| 2026-09-10 | INR 256.00 | -3.60% | INR 266.35 | INR 266.90 | INR 253.10 | 282.66K |
| 2026-09-09 | INR 265.55 | -1.45% | INR 268.10 | INR 269.45 | INR 262.95 | 82.66K |
| 2026-09-08 | INR 269.45 | -1.93% | INR 274.95 | INR 274.95 | INR 268.90 | 76.81K |
| 2026-09-07 | INR 274.75 | +0.64% | INR 275.00 | INR 278.95 | INR 272.30 | 102.21K |
| 2026-09-04 | INR 273.00 | +0.18% | INR 273.55 | INR 274.95 | INR 271.30 | 51.63K |
| 2026-09-03 | INR 272.50 | -0.57% | INR 276.95 | INR 277.80 | INR 270.00 | 54.76K |
| 2026-09-02 | INR 274.05 | -1.69% | INR 280.40 | INR 280.40 | INR 272.95 | 64.99K |
| 2026-09-01 | INR 278.75 | +0.81% | INR 278.00 | INR 280.95 | INR 275.00 | 117.69K |
| 2026-08-31 | INR 276.50 | -0.91% | INR 281.00 | INR 281.40 | INR 275.00 | 86.58K |
| 2026-08-28 | INR 279.05 | +0.13% | INR 278.70 | INR 281.85 | INR 277.00 | 44.05K |
| 2026-08-27 | INR 278.70 | +0.89% | INR 278.95 | INR 280.00 | INR 275.60 | 56.52K |
| 2026-08-26 | INR 276.25 | +0.07% | INR 278.00 | INR 281.95 | INR 275.05 | 39.37K |
| 2026-08-25 | INR 276.05 | -0.20% | INR 276.00 | INR 284.00 | INR 274.50 | 68.19K |
| 2026-08-24 | INR 276.60 | -0.45% | INR 279.00 | INR 283.20 | INR 275.10 | 89.34K |
| 2026-08-21 | INR 277.85 | +0.49% | INR 276.50 | INR 279.60 | INR 275.30 | 36.57K |
| 2026-08-20 | INR 276.50 | -1.32% | INR 281.00 | INR 285.00 | INR 275.20 | 100.94K |
| 2026-08-19 | INR 280.20 | +2.73% | INR 272.75 | INR 284.60 | INR 269.45 | 215.76K |
| 2026-08-18 | INR 272.75 | +1.28% | INR 270.00 | INR 274.30 | INR 268.55 | 105.62K |
| 2026-08-17 | INR 269.30 | -2.76% | INR 277.00 | INR 285.00 | INR 268.00 | 180.36K |
| 2026-08-14 | INR 276.95 | -2.93% | INR 286.90 | INR 288.65 | INR 276.00 | 256.18K |
| 2026-08-13 | INR 285.30 | -1.91% | INR 288.50 | INR 293.10 | INR 283.00 | 107.01K |
| 2026-08-12 | INR 290.85 | +0.19% | INR 290.25 | INR 303.90 | INR 288.55 | 227.61K |
| 2026-08-11 | INR 290.30 | +1.57% | INR 305.50 | INR 308.50 | INR 286.20 | 864.67K |
| 2026-08-10 | INR 285.80 | -0.83% | INR 294.50 | INR 294.50 | INR 280.10 | 259.77K |
| 2026-08-07 | INR 288.20 | -7.21% | INR 314.85 | INR 315.00 | INR 285.00 | 612.64K |
| 2026-08-06 | INR 310.60 | +7.70% | INR 288.40 | INR 313.00 | INR 287.65 | 748.89K |
| 2026-08-05 | INR 288.40 | +1.59% | INR 283.10 | INR 290.00 | INR 283.10 | 101.39K |
| 2026-08-04 | INR 283.90 | -1.54% | INR 288.95 | INR 288.95 | INR 282.05 | 87.18K |
| 2026-08-03 | INR 288.35 | +7.53% | INR 268.15 | INR 289.95 | INR 268.15 | 265.87K |
| 2026-07-31 | INR 268.15 | +0.54% | INR 269.00 | INR 274.10 | INR 266.70 | 68.41K |
| 2026-07-30 | INR 266.70 | -2.45% | INR 273.50 | INR 273.50 | INR 265.00 | 69.63K |
| 2026-07-29 | INR 273.40 | +0.42% | INR 271.95 | INR 275.65 | INR 271.95 | 45.35K |
| 2026-07-28 | INR 272.25 | -1.16% | INR 277.00 | INR 279.00 | INR 271.30 | 53.87K |
| 2026-07-27 | INR 275.45 | -0.07% | INR 277.00 | INR 281.80 | INR 273.10 | 109.58K |
| 2026-07-24 | INR 275.65 | +1.25% | INR 270.60 | INR 278.00 | INR 267.40 | 60.17K |
| 2026-07-23 | INR 272.25 | -2.30% | INR 278.60 | INR 279.90 | INR 269.90 | 80.06K |
| 2026-07-22 | INR 278.65 | -2.76% | INR 286.55 | INR 286.95 | INR 278.00 | 84.13K |
| 2026-07-21 | INR 286.55 | -0.57% | INR 289.80 | INR 292.00 | INR 284.65 | 73.64K |
| 2026-07-20 | INR 288.20 | -0.12% | INR 288.55 | INR 294.95 | INR 286.05 | 63.10K |
| 2026-07-17 | INR 288.55 | +0.54% | INR 287.05 | INR 292.00 | INR 283.60 | 73.15K |
| 2026-07-16 | INR 287.00 | -1.49% | INR 292.90 | INR 295.25 | INR 285.30 | 57.80K |
| 2026-07-15 | INR 291.35 | -0.29% | INR 294.85 | INR 295.00 | INR 286.35 | 97.35K |
| 2026-07-14 | INR 292.20 | -0.66% | INR 292.65 | INR 302.40 | INR 290.05 | 233.46K |
| 2026-07-13 | INR 294.15 | +3.30% | INR 280.10 | INR 299.95 | INR 278.80 | 413.77K |
| 2026-07-10 | INR 284.75 | +2.76% | INR 278.45 | INR 286.00 | INR 278.20 | 176.72K |
| 2026-07-09 | INR 277.10 | +1.17% | INR 275.00 | INR 280.95 | INR 275.00 | 78.22K |
| 2026-07-08 | INR 273.90 | -1.78% | INR 277.10 | INR 287.00 | INR 270.10 | 184.19K |
| 2026-07-07 | INR 278.85 | -0.05% | INR 279.70 | INR 283.20 | INR 277.10 | 100.33K |
| 2026-07-06 | INR 279.00 | -1.22% | INR 282.55 | INR 285.00 | INR 276.85 | 104.20K |
| 2026-07-03 | INR 282.45 | +0.77% | INR 283.10 | INR 292.00 | INR 280.80 | 274.74K |
| 2026-07-02 | INR 280.30 | +3.74% | INR 272.00 | INR 284.60 | INR 272.00 | 219.75K |
| 2026-07-01 | INR 270.20 | -0.53% | INR 271.80 | INR 278.00 | INR 268.20 | 126.91K |
| 2026-06-30 | INR 271.64 | +1.03% | INR 270.72 | INR 275.70 | INR 267.91 | 73.21K |
| 2026-06-29 | INR 268.86 | -1.31% | INR 269.73 | INR 278.05 | INR 262.72 | 148.13K |
| 2026-06-26 | INR 272.43 | 0.00% | INR 272.43 | INR 272.43 | INR 272.43 | 0 |
| 2026-06-25 | INR 272.43 | -3.27% | INR 281.64 | INR 283.66 | INR 270.53 | 100.17K |
| 2026-06-24 | INR 281.64 | +0.94% | INR 278.40 | INR 284.68 | INR 275.44 | 175.04K |
| 2026-06-23 | INR 279.01 | +1.08% | INR 276.04 | INR 285.49 | INR 270.61 | 234.68K |
| 2026-06-22 | INR 276.04 | +1.05% | INR 281.90 | INR 283.87 | INR 272.10 | 228.03K |
| 2026-06-19 | INR 273.17 | +7.80% | INR 253.42 | INR 283.38 | INR 251.95 | 1.30M |
| 2026-06-18 | INR 253.41 | -0.39% | INR 255.99 | INR 256.94 | INR 251.30 | 72.53K |
| 2026-06-17 | INR 254.41 | +0.38% | INR 254.70 | INR 258.00 | INR 251.25 | 78.97K |
| 2026-06-16 | INR 253.44 | -1.08% | INR 259.40 | INR 259.40 | INR 252.10 | 60.21K |
| 2026-06-15 | INR 256.20 | +0.32% | INR 260.00 | INR 265.10 | INR 255.38 | 203.81K |
| 2026-06-12 | INR 255.38 | +3.18% | INR 249.90 | INR 258.58 | INR 249.90 | 185.22K |
| 2026-06-11 | INR 247.52 | -1.33% | INR 250.60 | INR 251.40 | INR 245.00 | 182.35K |
| 2026-06-10 | INR 250.85 | -0.91% | INR 253.00 | INR 261.95 | INR 249.98 | 217.86K |
| 2026-06-09 | INR 253.16 | +3.30% | INR 248.50 | INR 255.00 | INR 245.89 | 203.83K |
| 2026-06-08 | INR 245.08 | -2.53% | INR 246.39 | INR 248.99 | INR 243.93 | 195.11K |
| 2026-06-05 | INR 251.43 | -0.49% | INR 255.65 | INR 257.00 | INR 249.86 | 156.80K |
| 2026-06-04 | INR 252.67 | +3.37% | INR 243.92 | INR 262.71 | INR 243.92 | 347.92K |
| 2026-06-03 | INR 244.43 | -0.13% | INR 245.88 | INR 246.00 | INR 241.10 | 84.54K |
| 2026-06-02 | INR 244.75 | -0.82% | INR 247.98 | INR 251.13 | INR 243.62 | 88.19K |
| 2026-06-01 | INR 246.77 | -0.46% | INR 251.00 | INR 261.00 | INR 246.00 | 356.32K |
| 2026-05-29 | INR 247.90 | +2.84% | INR 240.00 | INR 250.05 | INR 235.00 | 267.58K |