Deep Industries Limited (DEEPINDS.NS) NSE
353.10
+4.1(+1.17%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
353.10
+4.1(+1.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 17, 2026 | 351.8 | 353.1 | 353.1 | 356.75 | 342.1 | 228,412 |
| March 16, 2026 | 334.55 | 349 | 349 | 358.75 | 331.45 | 537,271 |
| March 13, 2026 | 342.95 | 331.55 | 331.55 | 343.65 | 330 | 266,461 |
| March 12, 2026 | 341.8 | 341.2 | 341.2 | 350.8 | 335.55 | 191,805 |
| March 11, 2026 | 345.5 | 343.25 | 343.25 | 353.6 | 339.55 | 153,537 |
| March 10, 2026 | 354 | 347.15 | 347.15 | 354 | 342 | 174,232 |
| March 09, 2026 | 340 | 347.6 | 347.6 | 365 | 339 | 1.1M |
| March 06, 2026 | 351.7 | 337.7 | 337.7 | 351.7 | 337 | 317,227 |
| March 05, 2026 | 360.95 | 351.7 | 351.7 | 366.95 | 344 | 216,442 |
| March 02, 2026 | 345 | 366.8 | 366.8 | 372.9 | 341.65 | 745,211 |
| February 27, 2026 | 354 | 347.1 | 347.1 | 362 | 345.1 | 96,646 |
| February 26, 2026 | 354.9 | 355.3 | 355.3 | 362.05 | 349.1 | 357,131 |
| February 25, 2026 | 361.5 | 351.8 | 351.8 | 364.2 | 347.3 | 117,376 |
| February 24, 2026 | 370 | 358.5 | 358.5 | 370 | 354.35 | 93,541 |
| February 23, 2026 | 375.5 | 367 | 367 | 379.3 | 364 | 104,946 |
| February 20, 2026 | 381.8 | 373.05 | 0 | 381.8 | 371.45 | 71,802 |
| February 19, 2026 | 392.6 | 376.75 | 0 | 396.6 | 374 | 124,788 |
| February 18, 2026 | 387.3 | 382.55 | 0 | 387.5 | 378.15 | 104,949 |
| February 17, 2026 | 385.15 | 384.4 | 0 | 394.15 | 381.75 | 174,162 |
| February 16, 2026 | 358.9 | 380.2 | 0 | 384.55 | 358.9 | 270,442 |
| February 13, 2026 | 408 | 382.6 | 0 | 414.65 | 376.6 | 439,567 |
| February 12, 2026 | 393.8 | 408.45 | 0 | 421 | 385.7 | 378,438 |
| February 11, 2026 | 403 | 388.3 | 0 | 403.05 | 386 | 168,216 |
| February 10, 2026 | 407.75 | 398.3 | 0 | 416.15 | 396.05 | 182,864 |
| February 09, 2026 | 406 | 407.75 | 0 | 412.35 | 397.1 | 263,824 |
| February 06, 2026 | 412.15 | 402.9 | 0 | 414 | 393.25 | 170,299 |
| February 05, 2026 | 421.95 | 413.8 | 0 | 432.95 | 396.45 | 521,263 |
| February 04, 2026 | 390.9 | 420.25 | 0 | 424.9 | 389 | 461,431 |
| February 03, 2026 | 380 | 386.15 | 0 | 394 | 374 | 221,814 |
| February 02, 2026 | 365.6 | 362.15 | 0 | 367 | 347.35 | 85,538 |
| February 01, 2026 | 370 | 362.95 | 0 | 382 | 358 | 77,607 |
| January 30, 2026 | 367 | 371.85 | 0 | 375.25 | 356 | 69,646 |
| January 29, 2026 | 371.85 | 368.2 | 0 | 373.9 | 360.3 | 103,173 |
| January 28, 2026 | 348.55 | 369.8 | 0 | 374.9 | 346.4 | 204,994 |
| January 27, 2026 | 341.9 | 349.6 | 0 | 353.25 | 332 | 158,472 |
| January 23, 2026 | 354 | 344.5 | 0 | 364.65 | 340 | 165,043 |
| January 22, 2026 | 357.7 | 352 | 0 | 367.5 | 336.1 | 134,043 |
| January 21, 2026 | 357.4 | 353.85 | 0 | 367 | 350.05 | 117,641 |
| January 20, 2026 | 363.15 | 360.2 | 0 | 375.95 | 358.05 | 190,732 |
| January 19, 2026 | 373.05 | 365.05 | 0 | 376.4 | 363.05 | 155,524 |
| January 16, 2026 | 380.25 | 375.85 | 0 | 387 | 372.55 | 74,816 |
| January 14, 2026 | 378 | 382.45 | 0 | 387.95 | 377.8 | 98,780 |
| January 13, 2026 | 391.6 | 378 | 0 | 399.5 | 376.6 | 170,422 |
| January 12, 2026 | 400.1 | 388.05 | 0 | 402.25 | 385.95 | 118,718 |
| January 09, 2026 | 402.2 | 402.4 | 0 | 413.2 | 400.15 | 86,126 |
| January 08, 2026 | 424.3 | 403.7 | 0 | 424.3 | 401 | 170,459 |
| January 07, 2026 | 420.1 | 424.35 | 0 | 428 | 419.85 | 82,505 |
| January 06, 2026 | 430 | 421.55 | 0 | 432 | 420 | 216,594 |
| January 05, 2026 | 453 | 434.2 | 0 | 456.45 | 431.55 | 208,554 |
| January 02, 2026 | 456 | 454.75 | 0 | 463.7 | 452.1 | 101,948 |
| January 01, 2026 | 462.3 | 456.9 | 0 | 469.8 | 453.6 | 60,425 |
| December 31, 2025 | 439 | 460.8 | 0 | 474 | 439 | 221,812 |
| December 30, 2025 | 444.4 | 441.85 | 0 | 448.85 | 439 | 35,960 |
| December 29, 2025 | 446.5 | 448.9 | 0 | 454.75 | 437 | 110,162 |
| December 26, 2025 | 452 | 440.35 | 0 | 452 | 438.2 | 66,312 |
| December 24, 2025 | 453 | 447.7 | 0 | 456.2 | 446.1 | 34,494 |
| December 23, 2025 | 459 | 453.7 | 0 | 465 | 451.6 | 123,056 |
| December 22, 2025 | 449 | 453.35 | 0 | 463 | 444.55 | 103,096 |
| December 19, 2025 | 440.2 | 444.25 | 0 | 449 | 440.2 | 31,860 |
| December 18, 2025 | 452 | 441.45 | 0 | 455.7 | 440 | 55,486 |