Plastiblends India Limited (BOM:523648)
India · Delayed Price · Currency is INR 194.90
+1.45 (0.75%)
At close: Sep 5, 2025
Plastiblends India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 197.30 | 199.40 | 194.05 | 197.80 | 197.80 | 1.49% | 3,896 |
| Sep 5, 2025 | 192.20 | 195.80 | 191.65 | 194.90 | 194.90 | 0.75% | 11,523 |
| Sep 4, 2025 | 194.10 | 195.95 | 191.05 | 193.45 | 193.45 | 0.05% | 1,199 |
| Sep 3, 2025 | 191.30 | 195.00 | 189.20 | 193.35 | 193.35 | 1.50% | 4,088 |
| Sep 2, 2025 | 190.70 | 193.65 | 189.40 | 190.50 | 190.50 | 0.53% | 995 |
| Sep 1, 2025 | 189.80 | 190.80 | 189.00 | 189.50 | 189.50 | 0.72% | 710 |
| Aug 29, 2025 | 189.15 | 197.95 | 186.60 | 188.15 | 188.15 | -0.40% | 1,135 |
| Aug 28, 2025 | 188.40 | 190.20 | 187.15 | 188.90 | 188.90 | -0.21% | 2,154 |
| Aug 26, 2025 | 183.00 | 190.75 | 183.00 | 189.30 | 189.30 | -0.86% | 897 |
| Aug 25, 2025 | 192.75 | 193.50 | 190.00 | 190.95 | 190.95 | -0.10% | 490 |
| Aug 22, 2025 | 191.85 | 194.85 | 188.10 | 191.15 | 191.15 | -0.70% | 1,916 |
| Aug 21, 2025 | 193.45 | 196.00 | 188.00 | 192.50 | 192.50 | -0.67% | 1,982 |
| Aug 20, 2025 | 194.20 | 195.80 | 193.70 | 193.80 | 193.80 | -0.62% | 598 |
| Aug 19, 2025 | 194.95 | 195.00 | 192.90 | 195.00 | 195.00 | 1.59% | 631 |
| Aug 18, 2025 | 189.15 | 194.00 | 189.15 | 191.95 | 191.95 | 2.59% | 408 |
| Aug 14, 2025 | 190.00 | 191.75 | 187.10 | 187.10 | 187.10 | -2.43% | 358 |
| Aug 13, 2025 | 191.40 | 192.20 | 191.00 | 191.75 | 191.75 | 0.50% | 108 |
| Aug 12, 2025 | 192.00 | 194.75 | 189.00 | 190.80 | 190.80 | -0.62% | 161 |
| Aug 11, 2025 | 190.00 | 193.65 | 189.45 | 192.00 | 192.00 | 0.37% | 218 |
| Aug 8, 2025 | 191.70 | 191.85 | 185.95 | 191.30 | 191.30 | 0.68% | 586 |
| Aug 7, 2025 | 190.25 | 190.45 | 190.00 | 190.00 | 190.00 | 0.77% | 68 |
| Aug 6, 2025 | 192.15 | 193.10 | 187.50 | 188.55 | 188.55 | -1.08% | 922 |
| Aug 5, 2025 | 191.45 | 196.85 | 188.80 | 190.60 | 190.60 | 0.95% | 955 |
| Aug 4, 2025 | 190.50 | 193.60 | 187.15 | 188.80 | 188.80 | 1.67% | 1,641 |
| Aug 1, 2025 | 190.75 | 192.90 | 184.00 | 185.70 | 185.70 | -1.51% | 810 |
| Jul 31, 2025 | 193.00 | 193.00 | 184.40 | 188.55 | 188.55 | 0.48% | 1,319 |
| Jul 30, 2025 | 195.00 | 195.95 | 186.00 | 187.65 | 187.65 | -2.70% | 3,148 |
| Jul 29, 2025 | 192.30 | 194.80 | 191.90 | 192.85 | 192.85 | 1.34% | 160 |
| Jul 28, 2025 | 193.05 | 195.65 | 189.95 | 190.30 | 190.30 | -2.49% | 2,297 |
| Jul 25, 2025 | 195.00 | 196.90 | 193.40 | 195.15 | 195.15 | -0.18% | 1,337 |
| Jul 24, 2025 | 198.80 | 198.80 | 193.60 | 195.50 | 195.50 | -0.99% | 663 |
| Jul 23, 2025 | 201.00 | 201.00 | 197.05 | 197.45 | 197.45 | -1.15% | 337 |
| Jul 22, 2025 | 202.80 | 202.80 | 199.00 | 199.75 | 199.75 | -0.84% | 1,373 |
| Jul 21, 2025 | 199.80 | 202.55 | 199.40 | 201.45 | 201.45 | 0.42% | 4,758 |
| Jul 18, 2025 | 201.80 | 203.50 | 198.40 | 200.60 | 200.60 | 0.78% | 1,681 |
| Jul 17, 2025 | 200.05 | 202.00 | 197.55 | 199.05 | 199.05 | -0.92% | 3,795 |
| Jul 16, 2025 | 201.25 | 204.20 | 200.10 | 200.90 | 200.90 | -2.17% | 4,128 |
| Jul 15, 2025 | 202.80 | 206.85 | 202.10 | 205.35 | 205.35 | 2.73% | 2,910 |
| Jul 14, 2025 | 203.00 | 206.00 | 198.00 | 199.90 | 199.90 | -4.79% | 7,654 |
| Jul 11, 2025 | 209.20 | 210.00 | 207.90 | 209.95 | 209.95 | 0.79% | 488 |
| Jul 10, 2025 | 208.05 | 209.30 | 205.00 | 208.30 | 208.30 | 0.39% | 2,107 |
| Jul 9, 2025 | 211.20 | 213.95 | 205.60 | 207.50 | 207.50 | -2.74% | 1,688 |
| Jul 8, 2025 | 215.25 | 215.25 | 210.35 | 213.35 | 213.35 | -0.88% | 2,793 |
| Jul 7, 2025 | 214.65 | 217.65 | 207.70 | 215.25 | 212.75 | 1.39% | 6,371 |
| Jul 4, 2025 | 207.90 | 213.80 | 207.90 | 212.30 | 209.83 | 0.62% | 3,197 |
| Jul 3, 2025 | 210.20 | 213.05 | 209.20 | 211.00 | 208.55 | 0.76% | 2,428 |
| Jul 2, 2025 | 209.85 | 212.05 | 205.60 | 209.40 | 206.97 | 0.55% | 2,100 |
| Jul 1, 2025 | 212.75 | 212.75 | 207.25 | 208.25 | 205.83 | -1.35% | 1,449 |
| Jun 30, 2025 | 215.50 | 215.50 | 209.30 | 211.10 | 208.65 | 1.27% | 3,425 |
| Jun 27, 2025 | 213.35 | 214.00 | 207.65 | 208.45 | 206.03 | -1.21% | 4,011 |