Plastiblends India Limited (BOM:523648)
India · Delayed Price · Currency is INR 155.05
-1.15 (-0.74%)
At close: Jan 19, 2026
Plastiblends India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 158.20 | 159.75 | 155.00 | 158.00 | 158.00 | -0.41% | 2,010 |
| Jan 9, 2026 | 160.10 | 160.50 | 157.00 | 158.65 | 158.65 | -3.32% | 345 |
| Jan 8, 2026 | 165.10 | 166.20 | 162.85 | 164.10 | 164.10 | -0.79% | 3,746 |
| Jan 7, 2026 | 165.05 | 169.80 | 165.05 | 165.40 | 165.40 | -0.24% | 2,468 |
| Jan 6, 2026 | 169.30 | 169.30 | 164.05 | 165.80 | 165.80 | -1.51% | 3,996 |
| Jan 5, 2026 | 167.30 | 169.30 | 164.85 | 168.35 | 168.35 | 2.37% | 3,722 |
| Jan 2, 2026 | 162.80 | 167.55 | 162.80 | 164.45 | 164.45 | 1.08% | 2,816 |
| Jan 1, 2026 | 163.50 | 166.55 | 161.15 | 162.70 | 162.70 | -0.61% | 3,873 |
| Dec 31, 2025 | 162.55 | 164.00 | 162.10 | 163.70 | 163.70 | 0.68% | 1,130 |
| Dec 30, 2025 | 160.50 | 164.80 | 160.50 | 162.60 | 162.60 | -0.85% | 811 |
| Dec 29, 2025 | 168.00 | 168.00 | 161.50 | 164.00 | 164.00 | -1.23% | 216 |
| Dec 26, 2025 | 169.00 | 169.00 | 166.05 | 166.05 | 166.05 | 1.75% | 70 |
| Dec 24, 2025 | 163.00 | 165.90 | 162.50 | 163.20 | 163.20 | 0.18% | 29 |
| Dec 22, 2025 | 161.40 | 163.45 | 159.85 | 162.90 | 162.90 | 0.93% | 1,291 |
| Dec 19, 2025 | 164.00 | 164.00 | 160.65 | 161.40 | 161.40 | -1.59% | 108 |
| Dec 18, 2025 | 162.50 | 164.00 | 160.10 | 164.00 | 164.00 | 1.83% | 407 |
| Dec 17, 2025 | 162.00 | 164.20 | 160.25 | 161.05 | 161.05 | 0.34% | 210 |
| Dec 15, 2025 | 162.25 | 163.90 | 160.00 | 160.50 | 160.50 | -1.26% | 1,440 |
| Dec 12, 2025 | 162.00 | 162.55 | 162.00 | 162.55 | 162.55 | 0.28% | 108 |
| Dec 11, 2025 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | 1.22% | 1 |
| Dec 10, 2025 | 163.00 | 163.00 | 160.00 | 160.15 | 160.15 | 0.88% | 121 |
| Dec 9, 2025 | 160.00 | 162.45 | 158.00 | 158.75 | 158.75 | -0.22% | 126 |
| Dec 8, 2025 | 164.00 | 164.15 | 159.00 | 159.10 | 159.10 | -2.99% | 97 |
| Dec 5, 2025 | 164.50 | 164.50 | 164.00 | 164.00 | 164.00 | -0.15% | 51 |
| Dec 4, 2025 | 164.60 | 165.50 | 164.00 | 164.25 | 164.25 | 1.33% | 744 |
| Dec 3, 2025 | 165.00 | 165.00 | 162.10 | 162.10 | 162.10 | -1.46% | 44 |
| Dec 2, 2025 | 165.25 | 165.45 | 163.50 | 164.50 | 164.50 | -0.96% | 333 |
| Dec 1, 2025 | 169.60 | 169.60 | 163.00 | 166.10 | 166.10 | -2.06% | 2,015 |
| Nov 28, 2025 | 170.00 | 170.00 | 168.20 | 169.60 | 169.60 | 0.95% | 173 |
| Nov 27, 2025 | 172.00 | 172.00 | 168.00 | 168.00 | 168.00 | 0.66% | 112 |
| Nov 26, 2025 | 166.35 | 169.90 | 163.00 | 166.90 | 166.90 | 1.77% | 537 |
| Nov 25, 2025 | 162.05 | 167.85 | 162.00 | 164.00 | 164.00 | -0.97% | 878 |
| Nov 24, 2025 | 166.05 | 167.50 | 164.20 | 165.60 | 165.60 | -1.46% | 230 |
| Nov 21, 2025 | 169.20 | 169.20 | 168.05 | 168.05 | 168.05 | -0.56% | 24 |
| Nov 20, 2025 | 170.25 | 170.25 | 169.00 | 169.00 | 169.00 | 0.60% | 180 |
| Nov 19, 2025 | 169.60 | 170.00 | 168.00 | 168.00 | 168.00 | -2.13% | 415 |
| Nov 18, 2025 | 170.00 | 171.85 | 167.10 | 171.65 | 171.65 | 0.97% | 767 |
| Nov 17, 2025 | 173.00 | 173.00 | 170.00 | 170.00 | 170.00 | -2.52% | 542 |
| Nov 14, 2025 | 175.45 | 175.45 | 170.80 | 174.40 | 174.40 | -0.29% | 26 |
| Nov 13, 2025 | 173.70 | 175.05 | 172.00 | 174.90 | 174.90 | 0.52% | 630 |
| Nov 12, 2025 | 171.20 | 174.00 | 170.20 | 174.00 | 174.00 | 3.20% | 186 |
| Nov 11, 2025 | 169.00 | 169.95 | 167.65 | 168.60 | 168.60 | -0.06% | 1,609 |
| Nov 10, 2025 | 177.05 | 177.05 | 166.60 | 168.70 | 168.70 | -4.72% | 856 |
| Nov 7, 2025 | 172.20 | 177.05 | 171.50 | 177.05 | 177.05 | 3.06% | 165 |