Price Data Selection & Download
Deep Industries Share Price All Time Records & Statistics (Apr 2021 - Sep 2026)
1329 daily OHLCV records on NSE from April 2021 to Sept. 2026. Analyse Deep Industries ownership structure to track promoter, FII and institutional holdings.
Share Price All Time High
₹825.00
September 09, 2026
NSE Exchange
Share Price All Time Low
₹16.90
April 27, 2021
NSE Exchange
Highest Volume Trading Day
10,866,019
March 20, 2026 • ₹409.75
NSE Exchange
Share Price History Data (Apr 2021 - Sep 2026)
DEEPINDS 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 | ₹734.70 | ₹747.60 | ₹732.55 | ₹743.35 | 137,404 |
| 2026-09-17 | ₹736.00 | ₹753.00 | ₹730.05 | ₹734.70 | 219,051 |
| 2026-09-16 | ₹727.20 | ₹743.90 | ₹688.00 | ₹735.15 | 707,797 |
| 2026-09-15 | ₹778.40 | ₹778.40 | ₹724.55 | ₹730.40 | 492,116 |
| 2026-09-11 | ₹784.90 | ₹795.50 | ₹760.00 | ₹774.40 | 513,815 |
| 2026-09-10 | ₹796.60 | ₹804.90 | ₹780.10 | ₹782.80 | 243,710 |
| 2026-09-09 | ₹825.00 | ₹825.00 | ₹781.40 | ₹792.70 | 624,713 |
| 2026-09-08 | ₹789.55 | ₹823.00 | ₹771.40 | ₹818.70 | 946,974 |
| 2026-09-07 | ₹790.00 | ₹799.50 | ₹765.00 | ₹785.20 | 736,057 |
| 2026-09-04 | ₹757.75 | ₹793.70 | ₹749.00 | ₹786.45 | 1,324,171 |
| 2026-09-03 | ₹712.00 | ₹749.00 | ₹704.10 | ₹744.85 | 1,577,916 |
| 2026-09-02 | ₹666.85 | ₹704.50 | ₹655.00 | ₹693.65 | 450,290 |
| 2026-09-01 | ₹703.70 | ₹704.95 | ₹660.00 | ₹665.00 | 333,259 |
| 2026-08-31 | ₹676.60 | ₹694.50 | ₹660.00 | ₹689.85 | 307,643 |
| 2026-08-28 | ₹666.00 | ₹685.25 | ₹666.00 | ₹674.45 | 184,232 |
| 2026-08-27 | ₹667.00 | ₹675.00 | ₹656.15 | ₹667.35 | 194,771 |
| 2026-08-26 | ₹650.05 | ₹671.90 | ₹626.05 | ₹664.65 | 382,203 |
| 2026-08-25 | ₹675.45 | ₹678.35 | ₹645.15 | ₹649.65 | 206,309 |
| 2026-08-24 | ₹693.70 | ₹694.60 | ₹672.30 | ₹678.05 | 147,958 |
| 2026-08-21 | ₹654.95 | ₹704.35 | ₹652.35 | ₹688.05 | 581,848 |
| 2026-08-20 | ₹661.55 | ₹680.00 | ₹642.05 | ₹658.45 | 512,601 |
| 2026-08-19 | ₹717.95 | ₹720.00 | ₹656.70 | ₹667.35 | 622,935 |
| 2026-08-18 | ₹683.45 | ₹720.00 | ₹677.90 | ₹717.95 | 721,008 |
| 2026-08-17 | ₹672.05 | ₹688.25 | ₹664.00 | ₹680.70 | 280,305 |
| 2026-08-14 | ₹670.00 | ₹681.30 | ₹661.25 | ₹668.70 | 180,967 |
| 2026-08-13 | ₹696.10 | ₹698.45 | ₹656.20 | ₹665.90 | 426,381 |
| 2026-08-12 | ₹675.00 | ₹699.00 | ₹650.00 | ₹696.10 | 782,421 |
| 2026-08-11 | ₹651.00 | ₹680.00 | ₹646.00 | ₹670.05 | 803,835 |
| 2026-08-10 | ₹642.30 | ₹658.00 | ₹632.55 | ₹647.95 | 248,088 |
| 2026-08-07 | ₹631.95 | ₹658.00 | ₹631.00 | ₹638.90 | 601,211 |
| 2026-08-06 | ₹639.10 | ₹642.80 | ₹613.05 | ₹627.00 | 526,380 |
| 2026-08-05 | ₹653.35 | ₹654.10 | ₹639.00 | ₹643.60 | 538,428 |
| 2026-08-04 | ₹643.25 | ₹661.75 | ₹634.75 | ₹654.00 | 1,173,476 |
| 2026-08-03 | ₹613.00 | ₹655.00 | ₹608.90 | ₹649.30 | 3,599,984 |
| 2026-07-31 | ₹553.20 | ₹599.90 | ₹552.75 | ₹596.90 | 2,245,703 |
| 2026-07-30 | ₹545.00 | ₹576.00 | ₹540.55 | ₹548.80 | 1,503,068 |
| 2026-07-29 | ₹512.70 | ₹559.00 | ₹512.70 | ₹542.95 | 2,851,084 |
| 2026-07-28 | ₹521.00 | ₹541.00 | ₹501.60 | ₹506.95 | 1,772,407 |
| 2026-07-27 | ₹479.60 | ₹529.45 | ₹479.60 | ₹516.45 | 1,633,199 |
| 2026-07-24 | ₹460.00 | ₹484.40 | ₹453.60 | ₹479.60 | 339,272 |
| 2026-07-23 | ₹470.50 | ₹475.45 | ₹454.35 | ₹459.50 | 112,537 |
| 2026-07-22 | ₹475.50 | ₹481.00 | ₹459.80 | ₹469.50 | 241,413 |
| 2026-07-21 | ₹478.35 | ₹481.00 | ₹469.05 | ₹470.55 | 55,575 |
| 2026-07-20 | ₹474.40 | ₹487.00 | ₹471.10 | ₹476.05 | 112,723 |
| 2026-07-17 | ₹472.25 | ₹485.00 | ₹460.15 | ₹476.00 | 273,181 |
| 2026-07-16 | ₹458.80 | ₹478.90 | ₹458.80 | ₹474.60 | 311,682 |
| 2026-07-15 | ₹470.00 | ₹470.00 | ₹456.30 | ₹458.75 | 65,301 |
| 2026-07-14 | ₹467.20 | ₹473.65 | ₹459.05 | ₹465.60 | 148,589 |
| 2026-07-13 | ₹469.00 | ₹478.40 | ₹460.15 | ₹462.70 | 162,412 |
| 2026-07-10 | ₹464.95 | ₹469.00 | ₹456.00 | ₹465.30 | 125,617 |
| 2026-07-09 | ₹450.15 | ₹468.80 | ₹450.15 | ₹454.15 | 210,309 |
| 2026-07-08 | ₹448.00 | ₹464.80 | ₹446.00 | ₹449.60 | 209,130 |
| 2026-07-07 | ₹459.05 | ₹459.05 | ₹434.10 | ₹445.35 | 268,413 |
| 2026-07-06 | ₹465.25 | ₹469.20 | ₹455.05 | ₹456.40 | 120,066 |
| 2026-07-03 | ₹455.00 | ₹464.90 | ₹451.50 | ₹463.05 | 160,573 |
| 2026-07-02 | ₹454.00 | ₹461.25 | ₹448.20 | ₹453.80 | 140,075 |
| 2026-07-01 | ₹454.50 | ₹463.50 | ₹453.00 | ₹454.95 | 89,232 |
| 2026-06-30 | ₹465.00 | ₹465.80 | ₹453.00 | ₹454.55 | 125,410 |
| 2026-06-29 | ₹474.40 | ₹477.60 | ₹458.50 | ₹462.10 | 109,294 |
| 2026-06-25 | ₹485.10 | ₹488.00 | ₹471.00 | ₹474.80 | 120,693 |
| 2026-06-24 | ₹480.50 | ₹488.00 | ₹476.30 | ₹485.10 | 93,776 |
| 2026-06-23 | ₹495.10 | ₹495.10 | ₹477.00 | ₹480.80 | 168,884 |
| 2026-06-22 | ₹493.00 | ₹503.65 | ₹489.10 | ₹490.80 | 205,881 |
| 2026-06-19 | ₹492.00 | ₹496.00 | ₹483.30 | ₹487.05 | 169,364 |
| 2026-06-18 | ₹496.00 | ₹504.90 | ₹490.20 | ₹492.25 | 146,898 |
| 2026-06-17 | ₹497.90 | ₹497.90 | ₹487.25 | ₹493.00 | 125,444 |
| 2026-06-16 | ₹508.40 | ₹508.40 | ₹488.05 | ₹495.25 | 197,181 |
| 2026-06-15 | ₹500.20 | ₹509.80 | ₹485.65 | ₹503.80 | 245,310 |
| 2026-06-12 | ₹505.30 | ₹512.00 | ₹486.40 | ₹495.40 | 213,711 |
| 2026-06-11 | ₹498.00 | ₹509.00 | ₹492.35 | ₹503.60 | 165,896 |
| 2026-06-10 | ₹524.45 | ₹524.45 | ₹494.50 | ₹497.55 | 220,477 |
| 2026-06-09 | ₹513.80 | ₹522.25 | ₹508.55 | ₹519.30 | 184,443 |
| 2026-06-08 | ₹532.30 | ₹543.40 | ₹506.55 | ₹511.00 | 497,530 |
| 2026-06-05 | ₹530.75 | ₹539.00 | ₹513.50 | ₹532.30 | 432,988 |
| 2026-06-04 | ₹515.00 | ₹533.60 | ₹505.65 | ₹525.25 | 358,251 |
| 2026-06-03 | ₹522.90 | ₹526.00 | ₹501.25 | ₹512.50 | 455,486 |
| 2026-06-02 | ₹502.80 | ₹538.50 | ₹496.10 | ₹518.80 | 1,315,721 |
| 2026-06-01 | ₹482.00 | ₹508.90 | ₹479.60 | ₹503.95 | 983,748 |
| 2026-05-29 | ₹490.00 | ₹495.20 | ₹473.00 | ₹476.80 | 337,142 |
| 2026-05-27 | ₹463.55 | ₹490.00 | ₹455.10 | ₹487.15 | 775,749 |
| 2026-05-26 | ₹471.90 | ₹472.75 | ₹452.05 | ₹459.55 | 313,243 |
| 2026-05-25 | ₹469.10 | ₹484.00 | ₹467.65 | ₹471.85 | 291,726 |
| 2026-05-22 | ₹471.50 | ₹476.25 | ₹460.15 | ₹468.90 | 204,441 |
| 2026-05-21 | ₹475.00 | ₹485.00 | ₹465.05 | ₹469.75 | 241,238 |
| 2026-05-20 | ₹472.15 | ₹482.95 | ₹465.00 | ₹470.55 | 223,229 |
| 2026-05-19 | ₹447.00 | ₹484.00 | ₹445.50 | ₹474.05 | 658,177 |
| 2026-05-18 | ₹445.65 | ₹458.00 | ₹432.00 | ₹447.00 | 426,456 |
| 2026-05-15 | ₹453.10 | ₹485.00 | ₹441.15 | ₹445.60 | 913,147 |
| 2026-05-14 | ₹475.00 | ₹475.50 | ₹454.90 | ₹458.25 | 304,507 |
| 2026-05-13 | ₹463.00 | ₹482.40 | ₹454.95 | ₹470.45 | 467,403 |
| 2026-05-12 | ₹457.95 | ₹484.20 | ₹453.90 | ₹459.35 | 746,181 |
| 2026-05-11 | ₹456.00 | ₹469.30 | ₹451.90 | ₹453.90 | 278,876 |
| 2026-05-08 | ₹468.15 | ₹471.25 | ₹451.35 | ₹456.95 | 176,807 |
| 2026-05-07 | ₹455.50 | ₹468.90 | ₹455.05 | ₹465.35 | 165,678 |
| 2026-05-06 | ₹480.20 | ₹481.90 | ₹446.55 | ₹457.55 | 441,179 |
| 2026-05-05 | ₹483.55 | ₹490.90 | ₹478.00 | ₹479.55 | 104,966 |
| 2026-05-04 | ₹483.15 | ₹489.90 | ₹473.60 | ₹483.55 | 229,806 |
| 2026-04-30 | ₹488.00 | ₹498.90 | ₹479.05 | ₹485.55 | 279,537 |
| 2026-04-29 | ₹489.95 | ₹494.20 | ₹478.00 | ₹483.15 | 167,939 |
| 2026-04-28 | ₹485.10 | ₹492.00 | ₹480.00 | ₹487.00 | 236,825 |
| 2026-04-27 | ₹503.10 | ₹503.10 | ₹485.65 | ₹487.85 | 222,807 |
| 2026-04-24 | ₹492.00 | ₹511.50 | ₹480.90 | ₹495.60 | 891,482 |
| 2026-04-23 | ₹482.50 | ₹495.00 | ₹476.00 | ₹488.00 | 322,466 |
| 2026-04-22 | ₹477.65 | ₹489.00 | ₹475.00 | ₹478.80 | 131,242 |
| 2026-04-21 | ₹474.00 | ₹487.00 | ₹465.70 | ₹474.15 | 284,749 |
| 2026-04-20 | ₹481.75 | ₹492.25 | ₹471.55 | ₹476.80 | 291,807 |
| 2026-04-17 | ₹485.60 | ₹490.00 | ₹472.75 | ₹477.35 | 253,811 |
| 2026-04-16 | ₹482.00 | ₹496.00 | ₹477.85 | ₹481.70 | 282,896 |
| 2026-04-15 | ₹464.20 | ₹495.00 | ₹464.00 | ₹489.95 | 756,580 |
| 2026-04-13 | ₹458.20 | ₹484.95 | ₹452.00 | ₹461.80 | 749,602 |
| 2026-04-10 | ₹446.00 | ₹458.40 | ₹430.10 | ₹457.10 | 697,533 |
| 2026-04-09 | ₹446.75 | ₹456.40 | ₹424.00 | ₹441.20 | 351,802 |
| 2026-04-08 | ₹478.05 | ₹482.80 | ₹445.05 | ₹448.90 | 876,671 |
| 2026-04-07 | ₹450.20 | ₹487.80 | ₹442.00 | ₹476.15 | 2,010,890 |
| 2026-04-06 | ₹444.95 | ₹454.50 | ₹434.00 | ₹445.70 | 301,682 |
| 2026-04-02 | ₹448.65 | ₹448.65 | ₹432.00 | ₹438.85 | 238,213 |
| 2026-04-01 | ₹433.75 | ₹461.55 | ₹433.75 | ₹447.85 | 614,269 |
| 2026-03-30 | ₹432.95 | ₹444.00 | ₹425.50 | ₹430.60 | 588,958 |
| 2026-03-27 | ₹426.10 | ₹444.00 | ₹417.75 | ₹432.95 | 907,735 |
| 2026-03-25 | ₹398.00 | ₹438.00 | ₹398.00 | ₹426.75 | 1,071,062 |
| 2026-03-24 | ₹396.00 | ₹408.00 | ₹385.10 | ₹403.85 | 529,239 |
| 2026-03-23 | ₹397.15 | ₹403.00 | ₹376.10 | ₹395.55 | 1,200,072 |
| 2026-03-20 | ₹362.95 | ₹435.00 | ₹362.95 | ₹409.75 | 10,866,019 |
| 2026-03-19 | ₹367.55 | ₹370.00 | ₹358.20 | ₹365.75 | 201,506 |
| 2026-03-18 | ₹353.10 | ₹375.10 | ₹352.50 | ₹367.55 | 336,149 |
| 2026-03-17 | ₹351.80 | ₹356.75 | ₹342.10 | ₹353.10 | 228,412 |
| 2026-03-16 | ₹334.55 | ₹358.75 | ₹331.45 | ₹349.00 | 537,531 |
| 2026-03-13 | ₹342.95 | ₹343.65 | ₹330.00 | ₹331.55 | 266,421 |
| 2026-03-12 | ₹341.80 | ₹350.80 | ₹335.55 | ₹341.20 | 191,799 |
| 2026-03-11 | ₹345.50 | ₹353.60 | ₹339.55 | ₹343.25 | 153,532 |
| 2026-03-10 | ₹354.00 | ₹354.00 | ₹342.00 | ₹347.15 | 174,230 |
| 2026-03-09 | ₹340.00 | ₹365.00 | ₹339.00 | ₹347.60 | 1,099,369 |
| 2026-03-06 | ₹351.70 | ₹351.70 | ₹337.00 | ₹337.70 | 317,227 |
| 2026-03-05 | ₹360.95 | ₹366.95 | ₹344.00 | ₹351.70 | 216,417 |
| 2026-03-04 | ₹368.10 | ₹377.45 | ₹351.85 | ₹355.95 | 511,346 |
| 2026-03-02 | ₹345.00 | ₹372.90 | ₹341.65 | ₹366.80 | 745,211 |
| 2026-02-27 | ₹354.00 | ₹362.00 | ₹345.10 | ₹347.10 | 96,584 |
| 2026-02-26 | ₹354.90 | ₹362.05 | ₹349.10 | ₹355.30 | 357,131 |
| 2026-02-25 | ₹361.50 | ₹364.20 | ₹347.30 | ₹351.80 | 117,372 |
| 2026-02-24 | ₹370.00 | ₹370.00 | ₹354.35 | ₹358.50 | 93,526 |
| 2026-02-23 | ₹375.50 | ₹379.30 | ₹364.00 | ₹367.00 | 104,906 |
| 2026-02-20 | ₹381.80 | ₹381.80 | ₹371.45 | ₹373.05 | 71,807 |
| 2026-02-19 | ₹392.60 | ₹396.60 | ₹374.00 | ₹376.75 | 124,710 |
| 2026-02-18 | ₹387.30 | ₹387.50 | ₹378.15 | ₹382.55 | 104,946 |
| 2026-02-17 | ₹385.15 | ₹394.15 | ₹381.75 | ₹384.40 | 173,874 |
| 2026-02-16 | ₹358.90 | ₹384.55 | ₹358.90 | ₹380.20 | 269,829 |
| 2026-02-13 | ₹408.00 | ₹414.65 | ₹376.60 | ₹382.60 | 439,567 |
| 2026-02-12 | ₹393.80 | ₹421.00 | ₹385.70 | ₹408.45 | 378,403 |
| 2026-02-11 | ₹403.00 | ₹403.05 | ₹386.00 | ₹388.30 | 168,216 |
| 2026-02-10 | ₹407.75 | ₹416.15 | ₹396.05 | ₹398.30 | 182,721 |
| 2026-02-09 | ₹406.00 | ₹412.35 | ₹397.10 | ₹407.75 | 263,699 |
| 2026-02-06 | ₹412.15 | ₹414.00 | ₹393.25 | ₹402.90 | 170,299 |
| 2026-02-05 | ₹421.95 | ₹432.95 | ₹396.45 | ₹413.80 | 521,263 |
| 2026-02-04 | ₹390.90 | ₹424.90 | ₹389.00 | ₹420.25 | 461,431 |
| 2026-02-03 | ₹380.00 | ₹394.00 | ₹374.00 | ₹386.15 | 221,355 |
| 2026-02-02 | ₹365.60 | ₹367.00 | ₹347.35 | ₹362.15 | 85,500 |
| 2026-02-01 | ₹370.00 | ₹382.00 | ₹358.00 | ₹362.95 | 77,607 |
| 2026-01-30 | ₹367.00 | ₹375.25 | ₹356.00 | ₹371.85 | 69,646 |
| 2026-01-29 | ₹371.85 | ₹373.90 | ₹360.30 | ₹368.20 | 103,159 |
| 2026-01-28 | ₹348.55 | ₹374.90 | ₹346.40 | ₹369.80 | 204,994 |
| 2026-01-27 | ₹341.90 | ₹353.25 | ₹332.00 | ₹349.60 | 157,979 |
| 2026-01-23 | ₹354.00 | ₹364.65 | ₹340.00 | ₹344.50 | 165,043 |
| 2026-01-22 | ₹357.70 | ₹367.50 | ₹336.10 | ₹352.00 | 134,043 |
| 2026-01-21 | ₹357.40 | ₹367.00 | ₹350.05 | ₹353.85 | 117,619 |
| 2026-01-20 | ₹363.15 | ₹375.95 | ₹358.05 | ₹360.20 | 190,728 |
| 2026-01-19 | ₹373.05 | ₹376.40 | ₹363.05 | ₹365.05 | 155,524 |
| 2026-01-16 | ₹380.25 | ₹387.00 | ₹372.55 | ₹375.85 | 74,816 |
| 2026-01-14 | ₹378.00 | ₹387.95 | ₹377.80 | ₹382.45 | 98,617 |
| 2026-01-13 | ₹391.60 | ₹399.50 | ₹376.60 | ₹378.00 | 170,422 |
| 2026-01-12 | ₹400.10 | ₹402.25 | ₹385.95 | ₹388.05 | 118,705 |
| 2026-01-09 | ₹402.20 | ₹413.20 | ₹400.15 | ₹402.40 | 86,099 |
| 2026-01-08 | ₹424.30 | ₹424.30 | ₹401.00 | ₹403.70 | 170,459 |
| 2026-01-07 | ₹420.10 | ₹428.00 | ₹419.85 | ₹424.35 | 82,441 |
| 2026-01-06 | ₹430.00 | ₹432.00 | ₹420.00 | ₹421.55 | 216,594 |
| 2026-01-05 | ₹453.00 | ₹456.45 | ₹431.55 | ₹434.20 | 208,554 |
| 2026-01-02 | ₹456.00 | ₹463.70 | ₹452.10 | ₹454.75 | 101,948 |
| 2026-01-01 | ₹462.30 | ₹469.80 | ₹453.60 | ₹456.90 | 60,213 |
Deep Industries Share Price Performance Analysis (Apr 2021 - Sep 2026)
DEEPINDS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+62.69%
₹456.90 → ₹743.35
Year to Date
Price Volatility
24.00%
Medium Volatility
Year to Date
Average Daily Volume
483,591
Year to Date Average
NSE Exchange
Deep Industries Share Price History – Frequently Asked Questions
Common questions about DEEPINDS historical data and records. Review DEEPINDS PE ratio trends to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Deep Industries (DEEPINDS)?
The all-time high share price of Deep Industries was ₹825.0 recorded on September 09, 2026 on the NSE exchange.
What is the all-time low share price of Deep Industries (DEEPINDS)?
The all-time low share price of Deep Industries was ₹16.9 recorded on April 27, 2021 on the NSE exchange.
How can I download DEEPINDS historical share price data?
You can download Deep 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 DEEPINDS shares?
The highest trading volume day for Deep Industries was 10,866,019 shares traded on March 20, 2026 on the NSE exchange, with share price at ₹409.75.