Plastiblends India Limited (BOM:523648)
India · Delayed Price · Currency is INR 161.10
-3.55 (-2.16%)
At close: Oct 23, 2026
Plastiblends India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 164.00 | 164.10 | 157.45 | 161.10 | 161.10 | -2.16% | 2,161 |
| Oct 22, 2026 | 169.90 | 169.90 | 163.00 | 164.65 | 164.65 | -1.23% | 1,419 |
| Oct 21, 2026 | 171.10 | 173.65 | 165.00 | 166.70 | 166.70 | -2.97% | 2,211 |
| Oct 19, 2026 | 180.65 | 180.65 | 171.80 | 171.80 | 171.80 | -4.26% | 2,361 |
| Oct 16, 2026 | 180.00 | 181.80 | 177.50 | 179.45 | 179.45 | -0.25% | 2,693 |
| Oct 15, 2026 | 186.00 | 186.00 | 178.00 | 179.90 | 179.90 | -3.18% | 1,868 |
| Oct 14, 2026 | 191.00 | 191.00 | 184.15 | 185.80 | 185.80 | -0.93% | 2,050 |
| Oct 13, 2026 | 194.25 | 197.60 | 186.00 | 187.55 | 187.55 | -8.73% | 22,248 |
| Oct 12, 2026 | 205.65 | 209.80 | 203.65 | 205.50 | 205.50 | 1.93% | 8,594 |
| Oct 9, 2026 | 204.00 | 207.00 | 199.85 | 201.60 | 201.60 | 1.18% | 6,893 |
| Oct 8, 2026 | 203.05 | 203.05 | 199.00 | 199.25 | 199.25 | -2.57% | 2,105 |
| Oct 7, 2026 | 201.90 | 206.05 | 200.10 | 204.50 | 204.50 | 0.79% | 5,506 |
| Oct 6, 2026 | 202.00 | 205.90 | 200.10 | 202.90 | 202.90 | 2.47% | 2,956 |
| Oct 5, 2026 | 201.60 | 203.25 | 196.40 | 198.00 | 198.00 | 1.46% | 4,060 |
| Oct 1, 2026 | 198.80 | 198.90 | 191.20 | 195.15 | 195.15 | -2.40% | 2,194 |
| Sep 30, 2026 | 208.40 | 208.40 | 199.70 | 199.95 | 199.95 | -2.30% | 5,104 |
| Sep 29, 2026 | 200.50 | 205.00 | 196.95 | 204.65 | 204.65 | 2.58% | 2,950 |
| Sep 28, 2026 | 203.00 | 208.95 | 198.65 | 199.50 | 199.50 | -1.92% | 5,086 |
| Sep 25, 2026 | 197.00 | 209.00 | 187.00 | 203.40 | 203.40 | 6.46% | 16,804 |
| Sep 24, 2026 | 188.85 | 194.55 | 186.65 | 191.05 | 191.05 | 1.43% | 3,063 |
| Sep 23, 2026 | 189.25 | 190.15 | 185.20 | 188.35 | 188.35 | 1.76% | 209 |
| Sep 22, 2026 | 187.30 | 190.50 | 184.90 | 185.10 | 185.10 | -0.67% | 1,812 |
| Sep 21, 2026 | 188.00 | 188.65 | 184.35 | 186.35 | 186.35 | 0.08% | 881 |
| Sep 18, 2026 | 186.65 | 188.00 | 185.75 | 186.20 | 186.20 | 0.76% | 250 |
| Sep 17, 2026 | 183.20 | 187.80 | 183.20 | 184.80 | 184.80 | 0.76% | 357 |
| Sep 16, 2026 | 185.95 | 185.95 | 179.35 | 183.40 | 183.40 | -1.37% | 3,187 |
| Sep 15, 2026 | 193.60 | 193.95 | 185.10 | 185.95 | 185.95 | -3.88% | 2,968 |
| Sep 11, 2026 | 190.70 | 195.00 | 188.20 | 193.45 | 193.45 | -0.26% | 1,222 |
| Sep 10, 2026 | 189.90 | 196.20 | 189.85 | 193.95 | 193.95 | 2.13% | 2,211 |
| Sep 9, 2026 | 192.55 | 193.00 | 189.60 | 189.90 | 189.90 | -1.38% | 1,605 |
| Sep 8, 2026 | 195.25 | 195.25 | 188.45 | 192.55 | 192.55 | -0.41% | 4,434 |
| Sep 7, 2026 | 187.50 | 197.20 | 185.05 | 193.35 | 193.35 | 3.12% | 4,570 |
| Sep 4, 2026 | 188.10 | 189.50 | 186.15 | 187.50 | 187.50 | -0.98% | 1,964 |
| Sep 3, 2026 | 187.00 | 195.40 | 187.00 | 189.35 | 189.35 | 2.94% | 5,774 |
| Sep 2, 2026 | 185.00 | 186.55 | 182.15 | 183.95 | 183.95 | -1.10% | 1,146 |
| Sep 1, 2026 | 188.35 | 188.50 | 185.90 | 186.00 | 186.00 | 0.51% | 549 |
| Aug 31, 2026 | 190.65 | 191.05 | 184.25 | 185.05 | 185.05 | -2.63% | 3,466 |
| Aug 28, 2026 | 190.00 | 191.90 | 188.00 | 190.05 | 190.05 | -0.03% | 1,439 |
| Aug 27, 2026 | 187.45 | 192.90 | 187.45 | 190.10 | 190.10 | 0.93% | 1,774 |
| Aug 26, 2026 | 190.40 | 191.00 | 188.00 | 188.35 | 188.35 | -0.26% | 999 |
| Aug 25, 2026 | 193.15 | 195.00 | 187.20 | 188.85 | 188.85 | -2.10% | 4,762 |
| Aug 24, 2026 | 194.25 | 195.45 | 190.00 | 192.90 | 192.90 | 0.47% | 3,823 |
| Aug 21, 2026 | 190.00 | 196.10 | 187.30 | 192.00 | 192.00 | 1.27% | 2,221 |
| Aug 20, 2026 | 188.80 | 189.65 | 188.20 | 189.60 | 189.60 | 1.34% | 1,745 |
| Aug 19, 2026 | 192.70 | 194.70 | 186.00 | 187.10 | 187.10 | -1.63% | 1,778 |
| Aug 18, 2026 | 191.90 | 194.70 | 188.20 | 190.20 | 190.20 | -0.96% | 1,787 |
| Aug 17, 2026 | 199.00 | 199.00 | 191.30 | 192.05 | 192.05 | -2.07% | 1,566 |
| Aug 14, 2026 | 202.00 | 202.00 | 197.05 | 199.10 | 196.10 | 1.37% | 5,076 |
| Aug 13, 2026 | 202.60 | 202.85 | 195.55 | 196.40 | 193.44 | -2.51% | 4,830 |
| Aug 12, 2026 | 204.85 | 206.60 | 200.75 | 201.45 | 198.41 | -1.66% | 6,409 |