Price Data Selection & Download
Ddev Plastiks Industries Share Price All Time Records & Statistics (Jan 2025 - Sep 2026)
404 daily OHLCV records on NSE from Jan. 2025 to Sept. 2026. For live price, key ratios and fundamentals, see Ddev Plastiks Industries share price chart.
Share Price All Time High
₹359.50
September 16, 2025
NSE Exchange
Share Price All Time Low
₹185.15
March 30, 2026
NSE Exchange
Highest Volume Trading Day
3,705,771
July 14, 2025 • ₹294.05
NSE Exchange
Share Price History Data (Jan 2025 - Sep 2026)
DDEVPLSTIK daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹255.80 | ₹257.55 | ₹252.80 | ₹254.95 | 71,638 |
| 2026-09-17 | ₹253.50 | ₹258.40 | ₹252.20 | ₹255.15 | 43,806 |
| 2026-09-16 | ₹253.15 | ₹255.10 | ₹245.60 | ₹252.20 | 86,381 |
| 2026-09-15 | ₹256.70 | ₹257.70 | ₹250.00 | ₹250.65 | 77,123 |
| 2026-09-11 | ₹256.00 | ₹260.40 | ₹249.70 | ₹256.80 | 169,491 |
| 2026-09-10 | ₹266.35 | ₹266.90 | ₹253.10 | ₹256.00 | 282,659 |
| 2026-09-09 | ₹268.10 | ₹269.45 | ₹262.95 | ₹265.55 | 82,663 |
| 2026-09-08 | ₹274.95 | ₹274.95 | ₹268.90 | ₹269.45 | 76,809 |
| 2026-09-07 | ₹275.00 | ₹278.95 | ₹272.30 | ₹274.75 | 102,212 |
| 2026-09-04 | ₹273.55 | ₹274.95 | ₹271.30 | ₹273.00 | 51,629 |
| 2026-09-03 | ₹276.95 | ₹277.80 | ₹270.00 | ₹272.50 | 54,757 |
| 2026-09-02 | ₹280.40 | ₹280.40 | ₹272.95 | ₹274.05 | 64,985 |
| 2026-09-01 | ₹278.00 | ₹280.95 | ₹275.00 | ₹278.75 | 117,688 |
| 2026-08-31 | ₹281.00 | ₹281.40 | ₹275.00 | ₹276.50 | 86,584 |
| 2026-08-28 | ₹278.70 | ₹281.85 | ₹277.00 | ₹279.05 | 44,046 |
| 2026-08-27 | ₹278.95 | ₹280.00 | ₹275.60 | ₹278.70 | 56,523 |
| 2026-08-26 | ₹278.00 | ₹281.95 | ₹275.05 | ₹276.25 | 39,368 |
| 2026-08-25 | ₹276.00 | ₹284.00 | ₹274.50 | ₹276.05 | 68,193 |
| 2026-08-24 | ₹279.00 | ₹283.20 | ₹275.10 | ₹276.60 | 89,339 |
| 2026-08-21 | ₹276.50 | ₹279.60 | ₹275.30 | ₹277.85 | 36,568 |
| 2026-08-20 | ₹281.00 | ₹285.00 | ₹275.20 | ₹276.50 | 100,944 |
| 2026-08-19 | ₹272.75 | ₹284.60 | ₹269.45 | ₹280.20 | 215,760 |
| 2026-08-18 | ₹270.00 | ₹274.30 | ₹268.55 | ₹272.75 | 105,618 |
| 2026-08-17 | ₹277.00 | ₹285.00 | ₹268.00 | ₹269.30 | 180,357 |
| 2026-08-14 | ₹286.90 | ₹288.65 | ₹276.00 | ₹276.95 | 256,177 |
| 2026-08-13 | ₹288.50 | ₹293.10 | ₹283.00 | ₹285.30 | 107,009 |
| 2026-08-12 | ₹290.25 | ₹303.90 | ₹288.55 | ₹290.85 | 227,613 |
| 2026-08-11 | ₹305.50 | ₹308.50 | ₹286.20 | ₹290.30 | 864,665 |
| 2026-08-10 | ₹294.50 | ₹294.50 | ₹280.10 | ₹285.80 | 259,767 |
| 2026-08-07 | ₹314.85 | ₹315.00 | ₹285.00 | ₹288.20 | 612,639 |
| 2026-08-06 | ₹288.40 | ₹313.00 | ₹287.65 | ₹310.60 | 748,894 |
| 2026-08-05 | ₹283.10 | ₹290.00 | ₹283.10 | ₹288.40 | 101,386 |
| 2026-08-04 | ₹288.95 | ₹288.95 | ₹282.05 | ₹283.90 | 87,182 |
| 2026-08-03 | ₹268.15 | ₹289.95 | ₹268.15 | ₹288.35 | 265,871 |
| 2026-07-31 | ₹269.00 | ₹274.10 | ₹266.70 | ₹268.15 | 68,413 |
| 2026-07-30 | ₹273.50 | ₹273.50 | ₹265.00 | ₹266.70 | 69,627 |
| 2026-07-29 | ₹271.95 | ₹275.65 | ₹271.95 | ₹273.40 | 45,351 |
| 2026-07-28 | ₹277.00 | ₹279.00 | ₹271.30 | ₹272.25 | 53,865 |
| 2026-07-27 | ₹277.00 | ₹281.80 | ₹273.10 | ₹275.45 | 109,584 |
| 2026-07-24 | ₹270.60 | ₹278.00 | ₹267.40 | ₹275.65 | 60,174 |
| 2026-07-23 | ₹278.60 | ₹279.90 | ₹269.90 | ₹272.25 | 80,059 |
| 2026-07-22 | ₹286.55 | ₹286.95 | ₹278.00 | ₹278.65 | 84,131 |
| 2026-07-21 | ₹289.80 | ₹292.00 | ₹284.65 | ₹286.55 | 73,641 |
| 2026-07-20 | ₹288.55 | ₹294.95 | ₹286.05 | ₹288.20 | 63,103 |
| 2026-07-17 | ₹287.05 | ₹292.00 | ₹283.60 | ₹288.55 | 73,153 |
| 2026-07-16 | ₹292.90 | ₹295.25 | ₹285.30 | ₹287.00 | 57,801 |
| 2026-07-15 | ₹294.85 | ₹295.00 | ₹286.35 | ₹291.35 | 97,352 |
| 2026-07-14 | ₹292.65 | ₹302.40 | ₹290.05 | ₹292.20 | 233,464 |
| 2026-07-13 | ₹280.10 | ₹299.95 | ₹278.80 | ₹294.15 | 413,773 |
| 2026-07-10 | ₹278.45 | ₹286.00 | ₹278.20 | ₹284.75 | 176,723 |
| 2026-07-09 | ₹275.00 | ₹280.95 | ₹275.00 | ₹277.10 | 78,223 |
| 2026-07-08 | ₹277.10 | ₹287.00 | ₹270.10 | ₹273.90 | 184,192 |
| 2026-07-07 | ₹279.70 | ₹283.20 | ₹277.10 | ₹278.85 | 100,332 |
| 2026-07-06 | ₹282.55 | ₹285.00 | ₹276.85 | ₹279.00 | 104,196 |
| 2026-07-03 | ₹283.10 | ₹292.00 | ₹280.80 | ₹282.45 | 274,736 |
| 2026-07-02 | ₹272.00 | ₹284.60 | ₹272.00 | ₹280.30 | 219,745 |
| 2026-07-01 | ₹271.80 | ₹278.00 | ₹268.20 | ₹270.20 | 126,910 |
| 2026-06-30 | ₹270.72 | ₹275.70 | ₹267.91 | ₹271.64 | 73,214 |
| 2026-06-29 | ₹269.73 | ₹278.05 | ₹262.72 | ₹268.86 | 148,134 |
| 2026-06-25 | ₹281.64 | ₹283.66 | ₹270.53 | ₹272.43 | 100,169 |
| 2026-06-24 | ₹278.40 | ₹284.68 | ₹275.44 | ₹281.64 | 175,036 |
| 2026-06-23 | ₹276.04 | ₹285.49 | ₹270.61 | ₹279.01 | 234,680 |
| 2026-06-22 | ₹281.90 | ₹283.87 | ₹272.10 | ₹276.04 | 228,033 |
| 2026-06-19 | ₹253.42 | ₹283.38 | ₹251.95 | ₹273.17 | 1,304,276 |
| 2026-06-18 | ₹255.99 | ₹256.94 | ₹251.30 | ₹253.41 | 72,526 |
| 2026-06-17 | ₹254.70 | ₹258.00 | ₹251.25 | ₹254.41 | 78,974 |
| 2026-06-16 | ₹259.40 | ₹259.40 | ₹252.10 | ₹253.44 | 60,208 |
| 2026-06-15 | ₹260.00 | ₹265.10 | ₹255.38 | ₹256.20 | 203,809 |
| 2026-06-12 | ₹249.90 | ₹258.58 | ₹249.90 | ₹255.38 | 185,221 |
| 2026-06-11 | ₹250.60 | ₹251.40 | ₹245.00 | ₹247.52 | 182,346 |
| 2026-06-10 | ₹253.00 | ₹261.95 | ₹249.98 | ₹250.85 | 217,860 |
| 2026-06-09 | ₹248.50 | ₹255.00 | ₹245.89 | ₹253.16 | 203,831 |
| 2026-06-08 | ₹246.39 | ₹248.99 | ₹243.93 | ₹245.08 | 195,110 |
| 2026-06-05 | ₹255.65 | ₹257.00 | ₹249.86 | ₹251.43 | 156,799 |
| 2026-06-04 | ₹243.92 | ₹262.71 | ₹243.92 | ₹252.67 | 347,922 |
| 2026-06-03 | ₹245.88 | ₹246.00 | ₹241.10 | ₹244.43 | 84,543 |
| 2026-06-02 | ₹247.98 | ₹251.13 | ₹243.62 | ₹244.75 | 88,192 |
| 2026-06-01 | ₹251.00 | ₹261.00 | ₹246.00 | ₹246.77 | 356,323 |
| 2026-05-29 | ₹240.00 | ₹250.05 | ₹235.00 | ₹247.90 | 267,578 |
| 2026-05-27 | ₹247.70 | ₹247.70 | ₹240.10 | ₹241.05 | 128,425 |
| 2026-05-26 | ₹237.10 | ₹257.00 | ₹235.00 | ₹245.75 | 596,928 |
| 2026-05-25 | ₹242.25 | ₹245.75 | ₹234.00 | ₹237.10 | 360,911 |
| 2026-05-22 | ₹238.05 | ₹239.00 | ₹233.50 | ₹237.70 | 74,977 |
| 2026-05-21 | ₹241.25 | ₹248.30 | ₹234.00 | ₹235.00 | 125,097 |
| 2026-05-20 | ₹238.00 | ₹242.10 | ₹235.05 | ₹237.70 | 49,823 |
| 2026-05-19 | ₹239.15 | ₹242.95 | ₹236.00 | ₹237.90 | 74,281 |
| 2026-05-18 | ₹235.30 | ₹247.10 | ₹234.85 | ₹238.75 | 163,468 |
| 2026-05-15 | ₹250.00 | ₹250.05 | ₹240.15 | ₹241.70 | 60,730 |
| 2026-05-14 | ₹241.85 | ₹251.45 | ₹236.00 | ₹247.85 | 99,185 |
| 2026-05-13 | ₹234.45 | ₹245.45 | ₹232.20 | ₹241.85 | 121,100 |
| 2026-05-12 | ₹240.60 | ₹241.45 | ₹233.00 | ₹233.90 | 86,482 |
| 2026-05-11 | ₹248.60 | ₹249.40 | ₹239.80 | ₹240.50 | 75,443 |
| 2026-05-08 | ₹249.00 | ₹251.80 | ₹247.00 | ₹249.30 | 89,715 |
| 2026-05-07 | ₹253.00 | ₹253.90 | ₹248.05 | ₹248.60 | 111,723 |
| 2026-05-06 | ₹248.00 | ₹253.30 | ₹245.05 | ₹251.90 | 156,655 |
| 2026-05-05 | ₹250.00 | ₹253.05 | ₹242.60 | ₹245.95 | 67,142 |
| 2026-05-04 | ₹253.00 | ₹254.85 | ₹249.10 | ₹251.40 | 82,261 |
| 2026-04-30 | ₹252.00 | ₹257.00 | ₹249.21 | ₹252.83 | 107,557 |
| 2026-04-29 | ₹254.90 | ₹263.00 | ₹248.71 | ₹252.81 | 170,589 |
| 2026-04-28 | ₹248.00 | ₹257.20 | ₹247.97 | ₹252.86 | 173,643 |
| 2026-04-27 | ₹238.88 | ₹250.38 | ₹238.07 | ₹248.94 | 148,334 |
| 2026-04-24 | ₹242.11 | ₹242.85 | ₹233.51 | ₹236.24 | 75,137 |
| 2026-04-23 | ₹240.20 | ₹247.00 | ₹239.00 | ₹242.11 | 85,521 |
| 2026-04-22 | ₹240.98 | ₹242.82 | ₹238.00 | ₹241.26 | 64,766 |
| 2026-04-21 | ₹237.75 | ₹242.82 | ₹237.10 | ₹238.59 | 60,152 |
| 2026-04-20 | ₹247.00 | ₹250.50 | ₹236.00 | ₹237.73 | 175,300 |
| 2026-04-17 | ₹240.00 | ₹245.49 | ₹234.00 | ₹244.16 | 276,594 |
| 2026-04-16 | ₹240.00 | ₹243.50 | ₹235.71 | ₹238.03 | 135,811 |
| 2026-04-15 | ₹235.00 | ₹242.45 | ₹230.70 | ₹238.38 | 226,906 |
| 2026-04-13 | ₹224.50 | ₹235.73 | ₹216.60 | ₹228.20 | 202,868 |
| 2026-04-10 | ₹223.90 | ₹229.50 | ₹222.00 | ₹227.30 | 185,239 |
| 2026-04-09 | ₹222.21 | ₹226.90 | ₹218.66 | ₹220.59 | 171,387 |
| 2026-04-08 | ₹229.99 | ₹233.83 | ₹219.60 | ₹220.45 | 350,102 |
| 2026-04-07 | ₹217.00 | ₹217.81 | ₹211.71 | ₹212.44 | 69,205 |
| 2026-04-06 | ₹215.22 | ₹220.00 | ₹210.00 | ₹216.90 | 78,640 |
| 2026-04-02 | ₹208.00 | ₹219.95 | ₹201.00 | ₹215.22 | 107,384 |
| 2026-04-01 | ₹199.00 | ₹217.79 | ₹199.00 | ₹214.00 | 230,433 |
| 2026-03-30 | ₹201.00 | ₹202.20 | ₹185.15 | ₹189.35 | 343,871 |
| 2026-03-27 | ₹221.00 | ₹221.00 | ₹204.00 | ₹205.00 | 314,153 |
| 2026-03-25 | ₹223.80 | ₹229.50 | ₹221.65 | ₹222.60 | 93,784 |
| 2026-03-24 | ₹222.00 | ₹226.30 | ₹214.70 | ₹221.60 | 117,234 |
| 2026-03-23 | ₹228.00 | ₹228.00 | ₹214.65 | ₹215.50 | 182,061 |
| 2026-03-20 | ₹236.00 | ₹238.35 | ₹229.00 | ₹229.50 | 70,425 |
| 2026-03-19 | ₹236.00 | ₹237.20 | ₹230.15 | ₹231.65 | 70,438 |
| 2026-03-18 | ₹226.00 | ₹260.65 | ₹224.90 | ₹239.70 | 696,027 |
| 2026-03-17 | ₹233.00 | ₹235.50 | ₹225.00 | ₹225.95 | 152,956 |
| 2026-03-16 | ₹254.70 | ₹255.15 | ₹229.90 | ₹230.90 | 284,772 |
| 2026-03-13 | ₹259.70 | ₹261.95 | ₹251.50 | ₹255.10 | 158,347 |
| 2026-03-12 | ₹260.30 | ₹265.85 | ₹255.00 | ₹260.10 | 108,009 |
| 2026-03-11 | ₹261.45 | ₹262.00 | ₹258.10 | ₹260.30 | 40,750 |
| 2026-03-10 | ₹265.00 | ₹265.00 | ₹259.00 | ₹260.20 | 53,009 |
| 2026-03-09 | ₹260.60 | ₹267.95 | ₹256.75 | ₹259.90 | 112,704 |
| 2026-03-06 | ₹274.80 | ₹274.80 | ₹270.00 | ₹271.65 | 22,482 |
| 2026-03-05 | ₹265.00 | ₹275.00 | ₹263.60 | ₹273.75 | 43,864 |
| 2026-03-04 | ₹258.95 | ₹269.00 | ₹255.05 | ₹265.10 | 84,174 |
| 2026-03-02 | ₹260.05 | ₹268.40 | ₹260.00 | ₹264.25 | 80,161 |
| 2026-02-27 | ₹275.50 | ₹275.90 | ₹270.10 | ₹271.00 | 43,514 |
| 2026-02-26 | ₹274.20 | ₹280.80 | ₹274.20 | ₹275.55 | 33,642 |
| 2026-02-25 | ₹278.00 | ₹278.60 | ₹274.50 | ₹276.60 | 27,415 |
| 2026-02-24 | ₹279.90 | ₹280.30 | ₹274.00 | ₹276.75 | 58,028 |
| 2026-02-23 | ₹280.85 | ₹285.00 | ₹276.60 | ₹278.85 | 56,707 |
| 2026-02-20 | ₹277.90 | ₹282.80 | ₹274.00 | ₹280.85 | 65,871 |
| 2026-02-19 | ₹281.00 | ₹282.95 | ₹275.00 | ₹276.70 | 48,930 |
| 2026-02-18 | ₹283.00 | ₹288.00 | ₹277.60 | ₹279.90 | 77,335 |
| 2026-02-17 | ₹278.20 | ₹283.20 | ₹278.00 | ₹282.25 | 15,564 |
| 2026-02-16 | ₹278.50 | ₹285.35 | ₹277.00 | ₹278.20 | 58,539 |
| 2026-02-13 | ₹284.00 | ₹286.70 | ₹279.15 | ₹280.00 | 62,936 |
| 2026-02-12 | ₹296.75 | ₹296.75 | ₹286.00 | ₹287.55 | 55,877 |
| 2026-02-11 | ₹294.40 | ₹298.40 | ₹288.30 | ₹296.75 | 73,178 |
| 2026-02-10 | ₹305.45 | ₹309.10 | ₹290.00 | ₹291.35 | 195,617 |
| 2026-02-09 | ₹293.90 | ₹307.60 | ₹292.05 | ₹305.45 | 106,163 |
| 2026-02-06 | ₹290.85 | ₹295.00 | ₹285.60 | ₹293.85 | 38,470 |
| 2026-02-05 | ₹302.05 | ₹304.75 | ₹288.60 | ₹292.30 | 94,532 |
| 2026-02-04 | ₹294.70 | ₹305.50 | ₹291.40 | ₹302.05 | 108,677 |
| 2026-02-03 | ₹293.50 | ₹298.75 | ₹282.60 | ₹291.55 | 83,142 |
| 2026-02-02 | ₹293.00 | ₹293.50 | ₹278.10 | ₹286.40 | 44,683 |
| 2026-02-01 | ₹292.50 | ₹294.50 | ₹283.80 | ₹288.10 | 56,945 |
| 2026-01-30 | ₹284.10 | ₹293.00 | ₹279.50 | ₹287.90 | 54,809 |
| 2026-01-29 | ₹286.60 | ₹290.65 | ₹281.10 | ₹284.80 | 84,971 |
| 2026-01-28 | ₹285.70 | ₹295.75 | ₹285.10 | ₹286.75 | 72,351 |
| 2026-01-27 | ₹290.45 | ₹297.30 | ₹286.00 | ₹288.15 | 220,511 |
| 2026-01-23 | ₹279.35 | ₹299.40 | ₹278.40 | ₹294.90 | 272,891 |
| 2026-01-22 | ₹281.60 | ₹281.60 | ₹276.10 | ₹277.80 | 57,453 |
| 2026-01-21 | ₹270.60 | ₹279.80 | ₹267.15 | ₹275.05 | 116,820 |
| 2026-01-20 | ₹278.00 | ₹282.15 | ₹270.40 | ₹272.55 | 86,802 |
| 2026-01-19 | ₹286.90 | ₹286.90 | ₹276.10 | ₹280.85 | 117,114 |
| 2026-01-16 | ₹286.50 | ₹294.40 | ₹284.30 | ₹287.20 | 48,518 |
| 2026-01-14 | ₹282.00 | ₹289.95 | ₹282.00 | ₹289.45 | 41,664 |
| 2026-01-13 | ₹290.05 | ₹290.15 | ₹281.60 | ₹282.25 | 59,974 |
| 2026-01-12 | ₹297.90 | ₹299.80 | ₹284.10 | ₹287.20 | 200,928 |
| 2026-01-09 | ₹300.05 | ₹303.40 | ₹297.00 | ₹297.90 | 69,611 |
| 2026-01-08 | ₹303.50 | ₹305.60 | ₹300.10 | ₹300.45 | 44,693 |
| 2026-01-07 | ₹301.05 | ₹307.95 | ₹300.10 | ₹303.50 | 72,051 |
| 2026-01-06 | ₹307.65 | ₹317.30 | ₹300.10 | ₹301.05 | 336,228 |
| 2026-01-05 | ₹300.55 | ₹305.00 | ₹300.10 | ₹303.10 | 80,350 |
| 2026-01-02 | ₹300.45 | ₹303.65 | ₹300.10 | ₹301.45 | 37,193 |
| 2026-01-01 | ₹300.10 | ₹302.15 | ₹300.00 | ₹300.50 | 42,794 |
Ddev Plastiks Industries Share Price Performance Analysis (Jan 2025 - Sep 2026)
DDEVPLSTIK price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-15.16%
₹300.50 → ₹254.95
Year to Date
Price Volatility
8.91%
Low Volatility
Year to Date
Average Daily Volume
145,889
Year to Date Average
NSE Exchange
Ddev Plastiks Industries Share Price History – Frequently Asked Questions
Common questions about DDEVPLSTIK historical data and records. Review Ddev Plastiks Industries price earnings to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Ddev Plastiks Industries (DDEVPLSTIK)?
The all-time high share price of Ddev Plastiks Industries was ₹359.5 recorded on September 16, 2025 on the NSE exchange.
What is the all-time low share price of Ddev Plastiks Industries (DDEVPLSTIK)?
The all-time low share price of Ddev Plastiks Industries was ₹185.15 recorded on March 30, 2026 on the NSE exchange.
How can I download DDEVPLSTIK historical share price data?
You can download Ddev Plastiks Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DDEVPLSTIK shares?
The highest trading volume day for Ddev Plastiks Industries was 3,705,771 shares traded on July 14, 2025 on the NSE exchange, with share price at ₹294.05.