Deepa Jewellers Limited(IN:DEEPA)
₹222.70+11.75 (+5.57%)
IN:DEEPA
Deepa Jewellers Limited historical prices
₹222.70
At close:+11.75 (+5.57%)
Deepa Jewellers Limited (DEEPA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 212.95 | 224.00 | 212.95 | 222.70 | 222.70 | +5.57% | 198,015 | ― |
| Nov 10, 2026 | 210.95 | 218.00 | 209.30 | 210.95 | 210.95 | 0.00% | 0 | ― |
| Nov 09, 2026 | 215.00 | 218.00 | 209.30 | 210.95 | 210.95 | -1.70% | 116,996 | ― |
| Nov 06, 2026 | 217.45 | 219.35 | 211.60 | 214.60 | 214.60 | -2.08% | 41,816 | ― |
| Nov 05, 2026 | 221.30 | 224.75 | 215.00 | 219.15 | 219.15 | +2.36% | 175,108 | ― |
| Nov 04, 2026 | 201.10 | 215.95 | 199.15 | 214.10 | 214.10 | +5.81% | 143,667 | ― |
| Nov 03, 2026 | 206.05 | 209.15 | 201.50 | 202.35 | 202.35 | -1.24% | 117,006 | ― |
| Nov 02, 2026 | 202.80 | 206.30 | 195.50 | 204.90 | 204.90 | +2.12% | 172,230 | ― |
| Oct 30, 2026 | 208.70 | 211.80 | 198.55 | 200.65 | 200.65 | -4.25% | 228,174 | ― |
| Oct 29, 2026 | 217.90 | 220.50 | 206.10 | 209.55 | 209.55 | -3.50% | 130,378 | ― |
| Oct 28, 2026 | 205.85 | 221.00 | 202.35 | 217.15 | 217.15 | +6.50% | 460,698 | ― |
| Oct 27, 2026 | 208.15 | 211.85 | 200.80 | 203.90 | 203.90 | -1.95% | 209,694 | ― |
| Oct 26, 2026 | 227.15 | 235.00 | 204.20 | 207.95 | 207.95 | -9.69% | 469,119 | ― |
| Oct 23, 2026 | 242.60 | 242.60 | 224.80 | 230.25 | 230.25 | -5.92% | 262,497 | ― |
| Oct 22, 2026 | 251.00 | 257.65 | 242.20 | 244.75 | 244.75 | -1.94% | 163,157 | ― |
| Oct 21, 2026 | 274.50 | 276.85 | 246.30 | 249.60 | 249.60 | -7.52% | 419,492 | ― |
| Oct 20, 2026 | 269.90 | 272.75 | 248.45 | 269.90 | 269.90 | 0.00% | 0 | ― |
| Oct 19, 2026 | 252.25 | 272.75 | 248.45 | 269.90 | 269.90 | +7.47% | 592,075 | ― |
| Oct 16, 2026 | 239.35 | 258.20 | 239.35 | 251.15 | 251.15 | +5.79% | 275,608 | ― |
| Oct 15, 2026 | 247.85 | 247.85 | 233.55 | 237.40 | 237.40 | -4.56% | 177,267 | ― |
| Oct 14, 2026 | 241.70 | 254.10 | 238.70 | 248.75 | 248.75 | +3.13% | 140,724 | ― |
| Oct 13, 2026 | 256.80 | 259.35 | 239.50 | 241.20 | 241.20 | -5.02% | 321,231 | ― |
| Oct 12, 2026 | 246.80 | 260.20 | 245.00 | 253.95 | 253.95 | +3.09% | 591,785 | ― |
| Oct 09, 2026 | 235.10 | 249.40 | 229.50 | 246.35 | 246.35 | +5.78% | 716,458 | ― |
| Oct 08, 2026 | 229.00 | 235.50 | 223.00 | 232.90 | 232.90 | +2.62% | 320,372 | ― |
| Oct 07, 2026 | 215.00 | 242.60 | 215.00 | 226.95 | 226.95 | +5.93% | 1,656,126 | ― |
| Oct 06, 2026 | 195.15 | 216.30 | 194.30 | 214.25 | 214.25 | +9.45% | 552,876 | ― |
| Oct 05, 2026 | 189.90 | 197.25 | 189.90 | 195.75 | 195.75 | +1.79% | 159,201 | ― |
| Oct 02, 2026 | 192.30 | 199.65 | 187.70 | 192.30 | 192.30 | 0.00% | 0 | ― |
| Oct 01, 2026 | 191.10 | 199.65 | 187.70 | 192.30 | 192.30 | -1.64% | 357,346 | ― |
| Sep 30, 2026 | 188.20 | 199.70 | 188.20 | 195.50 | 195.50 | +3.33% | 298,096 | ― |
| Sep 29, 2026 | 198.75 | 203.05 | 185.55 | 189.20 | 189.20 | -6.64% | 326,468 | ― |
| Sep 28, 2026 | 213.00 | 217.45 | 193.45 | 202.65 | 202.65 | -4.86% | 753,811 | ― |
| Sep 25, 2026 | 194.30 | 220.80 | 194.30 | 213.00 | 213.00 | +9.37% | 1,144,644 | ― |
| Sep 24, 2026 | 194.00 | 198.40 | 190.05 | 194.75 | 194.75 | -0.79% | 149,603 | ― |
| Sep 23, 2026 | 188.00 | 197.70 | 188.00 | 196.30 | 196.30 | +4.11% | 285,563 | ― |
| Sep 22, 2026 | 184.45 | 191.90 | 182.00 | 188.55 | 188.55 | +3.00% | 152,766 | ― |
| Sep 21, 2026 | 188.80 | 189.65 | 182.00 | 183.05 | 183.05 | -2.94% | 143,913 | ― |
| Sep 18, 2026 | 175.05 | 191.55 | 171.50 | 188.60 | 188.60 | +8.86% | 354,436 | ― |
| Sep 17, 2026 | 172.15 | 175.20 | 170.00 | 173.25 | 173.25 | +0.67% | 150,523 | ― |
| Sep 16, 2026 | 172.50 | 175.00 | 164.90 | 172.10 | 172.10 | +1.71% | 285,486 | ― |
| Sep 15, 2026 | 189.35 | 189.35 | 166.80 | 169.20 | 169.20 | -8.86% | 231,486 | ― |
| Sep 14, 2026 | 185.65 | 186.70 | 185.60 | 185.65 | 185.65 | 0.00% | 0 | ― |
| Sep 11, 2026 | 194.80 | 194.80 | 185.05 | 185.65 | 185.65 | -4.87% | 253,669 | ― |
| Sep 10, 2026 | 202.85 | 205.00 | 191.00 | 195.15 | 195.15 | -3.10% | 496,405 | ― |
| Sep 09, 2026 | 196.35 | 203.60 | 194.30 | 201.40 | 201.40 | +3.65% | 630,628 | ― |
| Sep 08, 2026 | 221.05 | 222.10 | 193.10 | 194.30 | 194.30 | ― | 3,506,569 | ― |
