Plastiblends India Limited (BOM:523648)
India · Delayed Price · Currency is INR 132.00
+0.05 (0.04%)
At close: Mar 25, 2026
Plastiblends India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 133.45 | 133.45 | 131.70 | 132.00 | 132.00 | 0.04% | 958 |
| Mar 24, 2026 | 130.95 | 133.35 | 128.30 | 131.95 | 131.95 | 3.69% | 1,139 |
| Mar 23, 2026 | 134.00 | 134.00 | 126.55 | 127.25 | 127.25 | -5.04% | 1,736 |
| Mar 20, 2026 | 134.70 | 135.00 | 132.75 | 134.00 | 134.00 | 1.52% | 478 |
| Mar 19, 2026 | 136.00 | 136.00 | 132.00 | 132.00 | 132.00 | -3.23% | 692 |
| Mar 18, 2026 | 131.80 | 140.00 | 131.45 | 136.40 | 136.40 | 3.73% | 891 |
| Mar 17, 2026 | 133.30 | 134.00 | 129.75 | 131.50 | 131.50 | -1.35% | 2,144 |
| Mar 16, 2026 | 135.45 | 135.45 | 131.00 | 133.30 | 133.30 | -1.51% | 6,028 |
| Mar 13, 2026 | 138.75 | 138.75 | 135.00 | 135.35 | 135.35 | -1.92% | 1,554 |
| Mar 12, 2026 | 140.00 | 142.95 | 138.00 | 138.00 | 138.00 | -2.92% | 264 |
| Mar 11, 2026 | 143.15 | 144.60 | 142.15 | 142.15 | 142.15 | 3.01% | 366 |
| Mar 10, 2026 | 139.70 | 139.70 | 138.00 | 138.00 | 138.00 | 2.11% | 1,091 |
| Mar 9, 2026 | 137.10 | 139.25 | 134.85 | 135.15 | 135.15 | -1.42% | 5,160 |
| Mar 6, 2026 | 138.25 | 139.00 | 137.10 | 137.10 | 137.10 | -2.77% | 875 |
| Mar 5, 2026 | 137.50 | 141.00 | 137.00 | 141.00 | 141.00 | 3.22% | 1,928 |
| Mar 4, 2026 | 136.25 | 139.90 | 135.35 | 136.60 | 136.60 | -2.64% | 1,014 |
| Mar 2, 2026 | 145.10 | 145.10 | 133.95 | 140.30 | 140.30 | -5.30% | 7,512 |
| Feb 27, 2026 | 148.55 | 148.55 | 146.00 | 148.15 | 148.15 | 0.78% | 482 |
| Feb 26, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -0.07% | 6 |
| Feb 25, 2026 | 148.80 | 150.70 | 147.00 | 147.10 | 147.10 | -1.14% | 96 |
| Feb 24, 2026 | 154.00 | 154.00 | 148.00 | 148.80 | 148.80 | -0.60% | 958 |
| Feb 23, 2026 | 150.55 | 152.35 | 149.25 | 149.70 | 149.70 | -0.53% | 433 |
| Feb 20, 2026 | 154.00 | 154.00 | 150.50 | 150.50 | 150.50 | -2.27% | 313 |
| Feb 19, 2026 | 155.25 | 155.25 | 153.00 | 154.00 | 154.00 | -3.33% | 913 |
| Feb 18, 2026 | 155.00 | 159.30 | 155.00 | 159.30 | 159.30 | 3.54% | 405 |
| Feb 17, 2026 | 152.00 | 155.50 | 152.00 | 153.85 | 153.85 | 0.56% | 1,182 |
| Feb 16, 2026 | 160.80 | 160.95 | 152.00 | 153.00 | 153.00 | 0.33% | 754 |
| Feb 13, 2026 | 155.55 | 157.90 | 152.50 | 152.50 | 152.50 | -4.81% | 104 |
| Feb 12, 2026 | 158.00 | 160.20 | 155.95 | 160.20 | 160.20 | -1.57% | 155 |
| Feb 11, 2026 | 158.50 | 162.95 | 157.90 | 162.75 | 162.75 | 4.26% | 1,681 |
| Feb 10, 2026 | 159.70 | 159.70 | 156.10 | 156.10 | 156.10 | -0.86% | 331 |
| Feb 9, 2026 | 159.20 | 159.20 | 157.45 | 157.45 | 157.45 | 1.25% | 2 |
| Feb 6, 2026 | 157.00 | 157.00 | 155.50 | 155.50 | 155.50 | -2.45% | 2,837 |
| Feb 5, 2026 | 158.45 | 159.40 | 155.05 | 159.40 | 159.40 | 2.81% | 113 |
| Feb 4, 2026 | 154.40 | 159.00 | 150.90 | 155.05 | 155.05 | 2.44% | 429 |
| Feb 3, 2026 | 154.30 | 154.60 | 150.50 | 151.35 | 151.35 | 0.23% | 253 |
| Feb 2, 2026 | 149.80 | 151.00 | 149.80 | 151.00 | 151.00 | 0.67% | 11 |
| Feb 1, 2026 | 157.50 | 157.50 | 149.35 | 150.00 | 150.00 | 1.04% | 140 |
| Jan 30, 2026 | 149.95 | 152.00 | 148.45 | 148.45 | 148.45 | -1.00% | 67 |
| Jan 29, 2026 | 149.70 | 150.80 | 148.65 | 149.95 | 149.95 | -0.03% | 148 |
| Jan 28, 2026 | 145.55 | 150.95 | 145.55 | 150.00 | 150.00 | 2.04% | 1,789 |
| Jan 27, 2026 | 147.55 | 149.60 | 147.00 | 147.00 | 147.00 | -1.87% | 1,517 |
| Jan 23, 2026 | 153.00 | 153.00 | 147.00 | 149.80 | 149.80 | -2.09% | 3,700 |
| Jan 22, 2026 | 155.40 | 157.00 | 153.00 | 153.00 | 153.00 | 1.63% | 257 |
| Jan 21, 2026 | 151.00 | 154.00 | 148.75 | 150.55 | 150.55 | -1.44% | 1,094 |
| Jan 20, 2026 | 156.00 | 156.00 | 151.30 | 152.75 | 152.75 | -1.48% | 1,132 |
| Jan 19, 2026 | 153.00 | 156.70 | 153.00 | 155.05 | 155.05 | -0.74% | 179 |
| Jan 16, 2026 | 157.80 | 161.45 | 155.25 | 156.20 | 156.20 | -1.70% | 1,199 |
| Jan 14, 2026 | 160.00 | 163.20 | 158.40 | 158.90 | 158.90 | 1.86% | 1,898 |
| Jan 13, 2026 | 158.00 | 160.85 | 156.00 | 156.00 | 156.00 | -1.27% | 259 |