DDev Plastiks

DDev Plastiks Industries Ltd Historical Data

NSEBSE

₹287.2

(-0.78%)

Jan 16, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

17/12/2025

To Date

17/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Dec-2025	286.1	291.75	281.95	282.95	2,256	1,60,61,056.4	27,581
18-Dec-2025	284.3	284.9	279.4	282.05	2,525	1,71,05,233.4	32,882
19-Dec-2025	284	291.2	281.1	289.65	2,282	2,00,45,450.25	48,502
22-Dec-2025	291.95	300	290.6	299.2	5,219	3,49,33,350.35	78,670
23-Dec-2025	299	307.45	297	303.75	4,013	2,84,25,306.7	51,253
24-Dec-2025	303.75	306.6	300.25	304.75	2,931	3,60,85,129.7	84,632
26-Dec-2025	302.5	309.1	301.05	302.3	3,501	4,54,30,759.85	84,089
29-Dec-2025	302	304	300.05	301.8	1,588	1,79,34,502.85	37,489
30-Dec-2025	302.95	302.95	298.05	300.55	1,485	2,39,61,259.6	62,545
31-Dec-2025	303.5	309	299.7	300.95	3,292	2,33,08,684.6	45,074
01-Jan-2026	300.1	302.15	300	300.5	1,252	1,28,57,989.8	31,823
02-Jan-2026	300.45	303.65	300.1	301.45	1,554	1,12,17,410.05	22,896
05-Jan-2026	300.55	305	300.1	303.1	2,421	2,43,36,195.55	52,649
06-Jan-2026	307.65	317.3	300.1	301.05	10,991	10,35,59,159.95	1,27,975
07-Jan-2026	301.05	307.95	300.1	303.5	2,936	2,18,67,070.15	32,434
08-Jan-2026	303.5	305.6	300.1	300.45	2,240	1,34,75,875.9	27,909
09-Jan-2026	300.05	303.4	297	297.9	1,897	2,08,53,639.9	41,420
12-Jan-2026	297.9	299.8	284.1	287.2	4,698	5,81,70,292.4	1,23,010
13-Jan-2026	290.05	290.15	281.6	282.25	1,905	1,70,62,739.9	34,052
14-Jan-2026	282	289.95	282	289.45	1,994	1,19,53,411.15	21,494
16-Jan-2026	286.5	294.4	284.3	287.2	2,170	1,40,00,863.7	18,165

DDev Plastiks: Related NEWS

No Record Found

Invest wise with Expert advice