Deep Polymers share price history

NSE: DEEPBSE: 541778Chemicals & PetrochemicalsSmall Cap

Deep Polymers Limited · Face value ₹10 · Listed Aug 2018

₹37.99₹0.17 (0.45%)BSE ₹38.50

Share price at the NSE close on 29 Oct 2026. Previous close ₹38.16.

29 Oct: open ₹38.40, high ₹38.40, low ₹36.81

52-week range of BSE trades to 29 Oct 2026

₹26.85Low, 27 Jul 2026₹52.48High, 16 Sep 2026

Delivery only: shares bought must be paid for in full, with no selling on the same day.
Next results date: the board meets on 3 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹92 Cr2,999th largest listed
P/E: 7.27
P/B: 0.87
Dividend yield: Nonein the last 12 months
ROE: 12.9%
ROCE: 5.4%
Debt to equity: 0.29
Volume, NSE: 1,376

Deep Polymers share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Deep Polymers' share price is on record from 23 Aug 2018, when it closed at ₹23.37, to 29 Oct 2026. Its highest close was ₹439.54 on 4 Jan 2022 and its lowest ₹21.71 on 5 Oct 2018, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	37.99	−3.5%	47.23	27.14	39.36	49.17	26.85	46,54,067
2025BSE close	39.35	−43.5%	72.93	37.28	70.01	74.25	35.69	49,05,783
2024BSE close	69.68	−21.9%	115.07	64.93	89.70	119.50	61.15	1,39,24,824
2023BSE close	89.22	−36.3%	159.20	81.66	140.30	162.35	79.99	91,25,478
2022BSE close	140.05	−66.4%	439.54	133.10	437.54	458.57	131.00	2,04,66,258
2021BSE close	416.71	+1,039.5%	416.71	35.14	37.66	416.71	32.06	2,54,26,454
2020BSE close	36.57	−15.8%	50.86	30.86	43.43	50.86	28.86	12,86,250
2019BSE close	43.43	+65.2%	43.43	23.43	26.57	46.86	23.26	58,53,750
2018BSE close	26.29	–	26.29	21.71	23.94	26.29	20.14	47,14,500

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 23 Aug 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	37.99	−15.2%	43.05	45.00	36.81	1,17,666
Sep 2026	44.82	+23.2%	36.00	49.17	34.20	10,16,255
Aug 2026BSE close	36.39	+6.2%	33.20	39.98	33.20	3,57,352
Jul 2026BSE close	34.25	−10.2%	38.99	39.79	26.85	13,97,058
Jun 2026BSE close	38.16	+5.2%	39.06	42.88	36.91	2,97,245
May 2026BSE close	36.28	−9.8%	41.05	41.45	36.00	1,26,970
Apr 2026BSE close	40.20	+36.0%	30.44	47.99	30.10	2,75,484
Mar 2026BSE close	29.56	−11.5%	33.00	35.70	28.40	5,35,479
Feb 2026BSE close	33.42	−10.4%	38.06	39.89	32.50	3,11,434
Jan 2026BSE close	37.31	−5.2%	39.36	41.89	35.00	2,19,124
Dec 2025BSE close	39.35	−8.6%	35.87	46.95	35.87	1,81,106
Nov 2025BSE close	43.04	−6.2%	47.45	49.00	40.00	1,28,340
Oct 2025BSE close	45.89	−4.7%	48.13	55.90	44.25	2,97,814
Sep 2025BSE close	48.13	−4.5%	51.41	53.20	46.15	1,33,468
Aug 2025BSE close	50.40	−8.3%	55.99	56.45	49.00	91,987
Jul 2025BSE close	54.95	−16.6%	67.40	67.45	52.02	1,56,041
Jun 2025BSE close	65.91	+32.1%	49.87	67.00	48.64	6,65,436
May 2025BSE close	49.88	+6.8%	46.16	55.85	42.80	3,58,722
Apr 2025BSE close	46.71	+25.3%	38.05	52.99	38.05	4,67,372
Mar 2025BSE close	37.28	−23.0%	47.51	55.00	35.69	12,67,834
Feb 2025BSE close	48.40	−25.0%	64.10	66.00	47.26	6,08,064
Jan 2025BSE close	64.56	−7.3%	70.01	74.25	61.00	5,49,599
Dec 2024BSE close	69.68	−1.8%	70.95	73.90	61.15	5,80,131
Nov 2024BSE close	70.96	−8.8%	79.94	80.00	68.00	5,23,389
Oct 2024BSE close	77.78	−7.3%	82.75	84.90	70.00	3,80,632
Sep 2024BSE close	83.92	−2.6%	88.90	93.13	83.05	8,27,632
Aug 2024BSE close	86.20	+8.4%	79.00	92.00	78.50	14,80,268
Jul 2024BSE close	79.50	−0.8%	80.01	88.00	76.00	10,32,737
Jun 2024BSE close	80.17	−1.2%	83.95	88.98	68.00	8,79,571
May 2024BSE close	81.16	−13.1%	93.51	94.80	77.60	6,67,633
Apr 2024BSE close	93.44	+9.2%	85.55	99.70	85.55	9,57,219
Mar 2024BSE close	85.55	−16.9%	105.85	116.90	84.95	28,18,523
Feb 2024BSE close	103.01	+14.4%	92.00	119.50	88.61	29,40,640
Jan 2024BSE close	90.04	+0.9%	89.70	95.00	84.11	8,36,449
Dec 2023BSE close	89.22	+4.4%	86.80	94.00	79.99	6,54,981
Nov 2023BSE close	85.47	−7.3%	92.00	94.23	84.70	3,34,011
Oct 2023BSE close	92.19	+3.8%	88.80	95.99	85.65	3,89,976
Sep 2023BSE close	88.80	−5.5%	94.01	97.99	85.60	4,23,355
Aug 2023BSE close	94.01	+4.5%	91.50	106.00	88.41	11,87,281
Jul 2023BSE close	89.97	−0.6%	91.00	97.00	85.15	8,12,240
Jun 2023BSE close	90.47	−0.5%	93.25	99.50	87.01	8,20,646
May 2023BSE close	90.93	−8.9%	100.70	103.80	85.00	5,49,501
Apr 2023BSE close	99.80	+15.6%	87.99	117.00	81.31	11,31,005
Mar 2023BSE close	86.36	−2.7%	96.00	134.80	84.00	12,77,141
Feb 2023BSE close	88.80	−37.5%	142.00	146.00	80.00	5,08,074
Jan 2023BSE close	142.10	+1.5%	140.30	162.35	133.70	10,37,267
Dec 2022BSE close	140.05	−7.4%	153.80	153.80	131.00	5,57,634
Nov 2022BSE close	151.30	+2.3%	148.00	167.95	142.00	9,81,931
Oct 2022BSE close	147.90	−5.1%	155.85	166.00	143.25	5,33,837
Sep 2022BSE close	155.85	−0.7%	159.85	180.00	150.50	11,95,535
Aug 2022BSE close	156.90	−19.1%	194.95	196.90	153.10	4,27,895
Jul 2022BSE close	193.95	+8.2%	179.25	199.90	154.90	10,18,585
Jun 2022BSE close	179.25	−14.8%	214.95	220.90	164.00	7,60,620
May 2022BSE close	210.45	−5.2%	220.00	227.60	196.00	9,38,980
Apr 2022BSE close	222.05	+28.5%	164.25	251.00	164.25	28,59,898
Mar 2022BSE close	172.85	−44.1%	308.29	308.29	172.85	24,23,206
Feb 2022BSE close	309.46	+2.7%	303.43	333.94	299.43	29,95,710
Jan 2022BSE close	301.20	−27.7%	437.54	458.57	275.69	57,72,428
Dec 2021BSE close	416.71	+63.0%	258.86	416.71	256.00	39,21,747
Nov 2021BSE close	255.71	+71.5%	152.57	258.00	149.71	35,42,826
Oct 2021BSE close	149.14	+25.1%	119.43	150.29	119.14	30,42,419
Sep 2021BSE close	119.23	+29.0%	93.14	121.06	93.14	30,51,503
Aug 2021BSE close	92.40	+24.7%	74.83	93.14	69.71	50,47,886
Jul 2021BSE close	74.11	+34.1%	54.57	76.91	48.51	31,63,258
Jun 2021BSE close	55.29	+5.8%	54.54	59.37	50.29	7,94,701
May 2021BSE close	52.26	+38.4%	40.97	55.14	36.00	12,46,791
Apr 2021BSE close	37.77	+6.7%	39.37	48.57	35.43	5,65,812
Mar 2021BSE close	35.40	−16.3%	40.00	46.86	32.06	6,42,637
Feb 2021BSE close	42.29	+5.7%	43.43	44.57	37.43	2,57,250
Jan 2021BSE close	40.00	+9.4%	37.66	42.86	35.11	1,49,625
Dec 2020BSE close	36.57	0.0%	36.57	40.00	35.43	1,54,875
Oct 2020BSE close	36.57	+1.6%	28.86	36.57	28.86	7,875
Aug 2020BSE close	36.00	+1.6%	35.43	36.00	35.40	1,81,125
Jul 2020BSE close	35.43	−20.5%	45.14	45.29	30.29	3,80,625
Jun 2020BSE close	44.57	+8.3%	41.14	44.57	32.11	2,44,125
May 2020BSE close	41.14	−18.2%	50.86	50.86	41.14	13,125
Mar 2020BSE close	50.29	+22.2%	42.86	50.29	42.86	2,10,000
Feb 2020BSE close	41.14	−1.4%	35.43	41.14	35.43	42,000
Jan 2020BSE close	41.71	−3.9%	43.43	43.43	35.43	52,500
Dec 2019BSE close	43.43	+2.0%	45.14	46.86	36.00	8,61,000
Nov 2019BSE close	42.57	+12.0%	39.43	42.57	36.51	3,88,500
Oct 2019BSE close	38.00	−4.9%	36.29	41.20	34.29	5,56,500
Sep 2019BSE close	39.94	+24.8%	32.00	39.97	32.00	1,15,500
Aug 2019BSE close	32.00	−11.1%	32.40	34.11	29.71	1,20,750
Jul 2019BSE close	36.00	+8.6%	32.29	36.00	31.43	1,78,500
Jun 2019BSE close	33.14	+4.9%	31.54	35.14	30.14	2,67,750
May 2019BSE close	31.60	−0.3%	31.66	31.71	30.14	1,26,000
Apr 2019BSE close	31.69	+8.2%	29.71	31.69	29.71	9,03,000
Mar 2019BSE close	29.29	+2.7%	27.43	29.63	23.26	9,87,000
Feb 2019BSE close	28.51	+6.2%	27.14	28.74	25.14	9,60,750
Jan 2019BSE close	26.86	+2.2%	26.57	27.71	23.71	3,88,500
Dec 2018BSE close	26.29	+7.9%	23.86	26.29	23.17	73,500
Nov 2018BSE close	24.37	+4.8%	22.29	25.86	22.29	1,41,750
Oct 2018BSE close	23.26	+1.4%	22.86	23.37	20.14	7,61,250
Sep 2018BSE close	22.94	+0.4%	23.03	23.14	22.63	13,17,750
Aug 2018BSE close	22.86	–	23.94	24.00	22.71	24,20,250

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	38.40	38.40	36.81	37.99	37.19	1,376
28 Oct 2026	38.40	38.40	37.10	38.16	37.95	800
27 Oct 2026	39.20	39.20	37.20	38.20	37.40	7,778
26 Oct 2026	37.19	39.15	37.19	39.15	38.24	2,311
23 Oct 2026	38.40	38.59	37.01	37.37	37.37	6,401
22 Oct 2026	38.95	39.14	38.95	38.95	38.99	904
21 Oct 2026	40.99	40.99	38.95	38.95	39.09	3,190
19 Oct 2026	41.00	42.10	39.25	40.99	40.58	5,106
16 Oct 2026	40.60	41.00	39.20	40.80	39.73	2,907
15 Oct 2026	41.00	41.77	39.31	40.00	40.60	3,623
14 Oct 2026	41.00	41.00	39.30	39.79	40.04	3,259
13 Oct 2026	40.00	41.00	39.35	41.00	39.90	10,071
12 Oct 2026	41.00	42.91	39.22	39.96	41.00	16,299
9 Oct 2026	41.00	41.29	38.40	40.87	40.44	7,550
8 Oct 2026	39.20	40.98	38.40	39.33	40.28	9,660
7 Oct 2026	41.23	41.23	38.98	39.03	39.19	21,288
6 Oct 2026	42.97	43.50	40.63	41.03	41.91	4,033
5 Oct 2026	44.00	44.22	42.69	42.76	43.40	3,252
1 Oct 2026	43.05	45.00	42.58	42.69	42.77	7,858
30 Sep 2026	45.00	46.00	43.05	44.82	43.90	2,754
29 Sep 2026	44.00	44.95	42.55	44.26	44.04	6,637
28 Sep 2026	45.50	46.00	44.25	44.38	44.75	3,383

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Deep Polymers bonus and split history

Ex-date	Event	Price factor	What happened
8 Mar 2022	Bonus	0.5714	Holders received 3 bonus shares for every 4 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.