Plastiblends India Limited (BOM:523648)
India · Delayed Price · Currency is INR 187.55
+3.10 (1.68%)
At close: Jul 31, 2026
Plastiblends India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 185.20 | 188.05 | 184.40 | 187.55 | 187.55 | 1.68% | 1,528 |
| Jul 30, 2026 | 189.40 | 189.40 | 183.05 | 184.45 | 184.45 | -1.50% | 796 |
| Jul 29, 2026 | 191.35 | 191.35 | 186.50 | 187.25 | 187.25 | -1.58% | 5,508 |
| Jul 28, 2026 | 191.90 | 192.10 | 188.60 | 190.25 | 190.25 | -0.96% | 2,044 |
| Jul 27, 2026 | 190.60 | 194.65 | 188.30 | 192.10 | 192.10 | 1.91% | 4,278 |
| Jul 24, 2026 | 189.15 | 191.35 | 185.20 | 188.50 | 188.50 | -0.92% | 10,566 |
| Jul 23, 2026 | 195.40 | 195.75 | 188.05 | 190.25 | 190.25 | -2.34% | 4,107 |
| Jul 22, 2026 | 199.80 | 200.00 | 192.20 | 194.80 | 194.80 | -1.84% | 9,600 |
| Jul 21, 2026 | 200.00 | 201.05 | 196.55 | 198.45 | 198.45 | -0.68% | 5,599 |
| Jul 20, 2026 | 200.05 | 203.80 | 198.00 | 199.80 | 199.80 | 0.38% | 12,766 |
| Jul 17, 2026 | 202.95 | 206.40 | 198.05 | 199.05 | 199.05 | -1.85% | 7,461 |
| Jul 16, 2026 | 196.90 | 214.30 | 195.80 | 202.80 | 202.80 | 3.00% | 34,900 |
| Jul 15, 2026 | 203.00 | 203.00 | 192.45 | 196.90 | 196.90 | -1.48% | 10,298 |
| Jul 14, 2026 | 207.90 | 215.95 | 198.50 | 199.85 | 199.85 | 1.99% | 58,758 |
| Jul 13, 2026 | 187.00 | 199.40 | 186.30 | 195.95 | 195.95 | 7.96% | 18,011 |
| Jul 10, 2026 | 177.40 | 182.00 | 177.40 | 181.50 | 181.50 | 2.95% | 582 |
| Jul 9, 2026 | 168.85 | 178.80 | 168.85 | 176.30 | 176.30 | 3.68% | 483 |
| Jul 8, 2026 | 177.35 | 177.35 | 169.20 | 170.05 | 170.05 | -4.06% | 1,020 |
| Jul 7, 2026 | 179.00 | 179.00 | 173.15 | 177.25 | 177.25 | -0.42% | 1,588 |
| Jul 6, 2026 | 178.80 | 180.35 | 178.00 | 178.00 | 178.00 | 1.40% | 1,833 |
| Jul 3, 2026 | 183.35 | 183.35 | 174.95 | 175.55 | 175.55 | -3.78% | 16,486 |
| Jul 2, 2026 | 177.50 | 184.80 | 177.50 | 182.45 | 182.45 | 1.76% | 2,253 |
| Jul 1, 2026 | 180.80 | 181.35 | 179.15 | 179.30 | 179.30 | -0.75% | 80 |
| Jun 30, 2026 | 181.25 | 182.00 | 179.30 | 180.65 | 180.65 | -0.25% | 2,895 |
| Jun 29, 2026 | 188.00 | 188.00 | 175.00 | 181.10 | 181.10 | 4.83% | 4,590 |
| Jun 25, 2026 | 173.50 | 177.00 | 171.30 | 172.75 | 172.75 | -1.31% | 119,055 |
| Jun 24, 2026 | 177.65 | 177.65 | 171.80 | 175.05 | 175.05 | -1.46% | 783 |
| Jun 23, 2026 | 179.20 | 181.00 | 177.65 | 177.65 | 177.65 | -0.86% | 179 |
| Jun 22, 2026 | 170.80 | 181.20 | 170.80 | 179.20 | 179.20 | 2.84% | 129,725 |
| Jun 19, 2026 | 171.90 | 174.25 | 171.90 | 174.25 | 174.25 | - | 115,233 |
| Jun 18, 2026 | 179.90 | 179.90 | 172.50 | 174.25 | 174.25 | 1.78% | 114,474 |
| Jun 17, 2026 | 175.15 | 175.15 | 170.70 | 171.20 | 171.20 | -0.95% | 119,692 |
| Jun 16, 2026 | 173.25 | 173.25 | 172.85 | 172.85 | 172.85 | -0.17% | 445 |
| Jun 15, 2026 | 172.00 | 178.75 | 172.00 | 173.15 | 173.15 | -0.75% | 1,242 |
| Jun 12, 2026 | 170.00 | 174.50 | 168.40 | 174.45 | 174.45 | 3.59% | 13,157 |
| Jun 11, 2026 | 168.20 | 171.80 | 166.15 | 168.40 | 168.40 | -1.00% | 3,262 |
| Jun 10, 2026 | 171.10 | 171.35 | 170.10 | 170.10 | 170.10 | -0.58% | 148 |
| Jun 9, 2026 | 172.60 | 172.60 | 171.00 | 171.10 | 171.10 | -0.87% | 576 |
| Jun 8, 2026 | 170.00 | 173.15 | 169.90 | 172.60 | 172.60 | -0.32% | 4,336 |
| Jun 5, 2026 | 176.00 | 176.00 | 172.30 | 173.15 | 173.15 | -1.06% | 721 |
| Jun 4, 2026 | 175.30 | 175.30 | 174.25 | 175.00 | 175.00 | -0.17% | 255 |
| Jun 3, 2026 | 174.00 | 178.00 | 174.00 | 175.30 | 175.30 | -1.04% | 4,097 |
| Jun 2, 2026 | 171.75 | 178.00 | 170.05 | 177.15 | 177.15 | 3.14% | 7,312 |
| Jun 1, 2026 | 172.45 | 175.50 | 171.15 | 171.75 | 171.75 | -1.49% | 4,766 |
| May 29, 2026 | 177.00 | 177.30 | 171.00 | 174.35 | 174.35 | -1.55% | 4,317 |
| May 27, 2026 | 178.00 | 178.10 | 176.15 | 177.10 | 177.10 | 0.45% | 7,359 |
| May 26, 2026 | 177.75 | 179.80 | 175.00 | 176.30 | 176.30 | -0.23% | 2,849 |
| May 25, 2026 | 175.05 | 177.90 | 173.70 | 176.70 | 176.70 | 3.88% | 8,971 |
| May 22, 2026 | 163.45 | 170.15 | 163.45 | 170.10 | 170.10 | 4.10% | 1,640 |
| May 21, 2026 | 165.10 | 165.10 | 162.80 | 163.40 | 163.40 | -1.03% | 162 |