DDev Plastiks

DDev Plastiks Industries Ltd Historical Data

NSEBSE

₹302.3

(-0.80%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/11/2025

To Date

28/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Nov-2025	278.15	282.25	272.75	273.1	2,709	1,93,08,351.5	33,815
28-Nov-2025	274.4	278	270.3	274.95	2,166	1,68,55,908.75	35,508
01-Dec-2025	278.8	285.15	277.55	283.8	7,956	2,82,22,157.85	65,872
02-Dec-2025	283	286.7	278	285.15	2,429	2,29,35,787.6	45,801
03-Dec-2025	286	286	278.55	281.95	1,842	1,78,63,630.4	40,063
04-Dec-2025	283.8	287.9	279.6	287.05	3,123	2,92,21,469.55	53,490
05-Dec-2025	288.8	291.6	280.1	287.2	3,680	2,10,78,902.75	44,021
08-Dec-2025	284	286.15	273	274.65	3,229	2,76,57,610.8	68,921
09-Dec-2025	280	293.5	280	290.9	8,126	10,91,58,902.75	1,29,144
10-Dec-2025	292.45	294.4	289.5	291.1	2,347	3,82,97,045.85	93,011
11-Dec-2025	291.1	291.6	279.65	283.2	3,593	5,05,02,302.9	1,07,695
12-Dec-2025	285.45	288.3	282.95	283.7	1,970	1,57,48,248.3	30,495
15-Dec-2025	283	289.4	280.8	284.5	2,955	1,92,43,358.9	32,722
16-Dec-2025	282.6	289.55	280.65	286.1	2,572	1,65,30,121	23,386
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

DDev Plastiks: Related NEWS

No Record Found

Invest wise with Expert advice