UK markets closed

Deep Industries Limited (DEEPINDS.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
290.35+1.15 (+0.40%)
At close: 03:29PM IST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024290.65293.80287.65290.35290.3568,847
27 Jun 2024293.05297.95284.25289.20289.20109,186
26 Jun 2024292.70294.85289.55293.15293.15326,102
25 Jun 2024297.70303.55290.85291.80291.8095,207
24 Jun 2024295.00299.95290.60296.70296.7064,563
21 Jun 2024298.80300.55290.05297.40297.40124,933
20 Jun 2024290.45298.90289.80296.05296.0594,242
19 Jun 2024300.00301.75288.20290.45290.45127,502
18 Jun 2024298.35310.00297.95299.80299.80180,749
14 Jun 2024299.75301.00294.45296.35296.3575,338
13 Jun 2024299.00303.95296.50300.65300.65103,657
12 Jun 2024298.80306.65296.00297.05297.05104,948
11 Jun 2024298.00307.45297.90298.80298.80222,373
10 Jun 2024288.70299.80285.05297.20297.20130,045
07 Jun 2024284.50290.00283.35286.70286.70142,768
06 Jun 2024277.70286.00276.05282.00282.00126,742
05 Jun 2024262.00276.95256.75273.10273.1095,766
04 Jun 2024282.65282.65243.00261.70261.70235,627
03 Jun 2024289.50289.50279.95283.00283.00143,187
31 May 2024286.95287.00276.00277.30277.3086,998
30 May 2024290.00291.85280.00282.40282.40140,236
29 May 2024276.15287.90276.00284.15284.15110,537
28 May 2024285.40286.00276.50278.95278.95109,110
27 May 2024288.20289.80280.95283.50283.50133,323
24 May 2024296.40300.40286.55288.20288.20193,775
23 May 2024294.95297.00291.65293.45293.4573,903
22 May 2024299.00299.85291.60292.50292.50112,979
21 May 2024295.30302.00295.10296.35296.35226,206
17 May 2024294.45298.55291.60295.35295.35137,526
16 May 2024304.90305.00290.60292.65292.65395,420
15 May 2024312.00315.85306.55311.10311.10208,762
14 May 2024305.20310.30302.10308.00308.00199,372
13 May 2024309.00311.45297.50304.05304.05189,856
10 May 2024291.95310.50290.00309.05309.05398,085
09 May 2024300.05303.80288.00291.60291.60191,663
08 May 2024308.35308.35299.00300.75300.75289,095
07 May 2024286.00314.00282.10304.55304.551,172,399
06 May 2024279.40289.00275.15284.50284.50232,024
03 May 2024280.00280.40271.50277.30277.30202,585
02 May 2024282.95283.40277.50278.40278.40165,781
30 Apr 2024290.75290.75280.00282.40282.40119,738
29 Apr 2024290.65292.70284.70289.45289.45177,622
26 Apr 2024296.40296.40288.55290.60290.60157,578
25 Apr 2024293.80299.00290.80294.80294.80146,440
24 Apr 2024293.40296.70287.30290.10290.10196,532
23 Apr 2024298.85300.45293.00294.80294.80108,654
22 Apr 2024297.20305.10295.30297.40297.40165,229
19 Apr 2024303.95304.00291.30297.20297.20175,626
18 Apr 2024306.00310.95300.75303.30303.30313,514
16 Apr 2024302.80311.30299.00302.60302.60396,112
15 Apr 2024294.30302.05281.55294.65294.65302,916
12 Apr 2024305.00310.60301.35302.80302.80150,849
10 Apr 2024304.70308.70302.00305.50305.50145,377
09 Apr 2024313.70317.20301.05305.70305.70208,156
08 Apr 2024325.00327.00310.00312.20312.20217,452
05 Apr 2024314.00321.50309.55319.65319.65437,209
04 Apr 2024309.10316.05306.10313.10313.10256,436
03 Apr 2024310.95316.75305.05309.10309.10349,433
02 Apr 2024306.80314.40305.20307.85307.85262,640
01 Apr 2024310.95321.95309.00311.25311.25480,304
28 Mar 2024306.15319.40301.45308.50308.50817,310
27 Mar 2024308.20314.30299.85306.35306.35936,039
26 Mar 2024291.25331.75291.25305.10305.106,036,411
22 Mar 2024258.05294.30257.60290.25290.251,941,267
21 Mar 2024258.65262.70256.60258.10258.1088,311
20 Mar 2024255.90257.95252.00255.75255.7565,512
19 Mar 2024260.80264.05253.55255.60255.6067,212
18 Mar 2024262.45270.00259.00260.80260.80145,262
15 Mar 2024------
14 Mar 2024239.95255.00236.00254.10254.10189,169
13 Mar 2024253.35259.00234.15241.40241.40187,569
12 Mar 2024261.50261.95250.25252.35252.3598,609
11 Mar 2024263.95264.95253.45260.65260.65153,799
07 Mar 2024260.15264.15258.00262.15262.1594,679
06 Mar 2024264.80264.80254.05258.45258.45172,413
05 Mar 2024268.00274.00261.10262.45262.45447,793
04 Mar 2024255.00264.65255.00263.30263.30303,797
01 Mar 2024251.95255.00248.10249.30249.30123,262
29 Feb 2024248.00252.00245.00250.60250.6096,136
28 Feb 2024252.15257.10245.55249.70249.70185,500
27 Feb 2024261.50267.30250.10253.80253.80602,992
26 Feb 2024248.35264.00247.05260.50260.50576,300
23 Feb 2024244.15250.00242.05248.25248.25174,453
22 Feb 2024245.50245.50240.10244.05244.05159,799
21 Feb 2024247.00248.20240.75243.95243.95150,088
20 Feb 2024240.05247.15238.95245.15245.15255,313
19 Feb 2024246.90249.95240.15241.60241.60186,410
16 Feb 2024249.80254.35244.00246.80246.80181,517
15 Feb 2024245.10252.30241.70248.30248.30234,381
14 Feb 2024237.90244.90233.50244.35244.35149,125
13 Feb 2024233.25239.40227.05234.95234.95177,062
12 Feb 2024252.00254.75232.90234.35234.35278,060
09 Feb 2024257.00257.00248.10254.55254.55219,745
08 Feb 2024259.45268.80255.00257.10257.10542,381
07 Feb 2024246.00261.50241.00257.50257.50479,830
06 Feb 2024246.00257.90246.00250.00250.00126,924
05 Feb 2024252.30253.65245.65247.55247.55111,920
02 Feb 2024252.75254.00248.95250.35250.3583,462
01 Feb 2024255.15258.60248.55251.20251.20108,098
31 Jan 2024262.00263.30253.40257.00257.0096,756
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...