Plastiblends India Limited (BOM:523648)
India · Delayed Price · Currency is INR 152.50
-7.70 (-4.81%)
At close: Feb 13, 2026
Plastiblends India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |