Plastiblends India Limited (BOM:523648)
India · Delayed Price · Currency is INR 176.70
+6.60 (3.88%)
At close: May 25, 2026
Plastiblends India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 164.00 | 165.10 | 164.00 | 165.10 | 165.10 | -0.15% | 231 |
| May 19, 2026 | 160.10 | 166.40 | 160.10 | 165.35 | 165.35 | 3.28% | 6,433 |
| May 18, 2026 | 163.90 | 163.90 | 159.00 | 160.10 | 160.10 | -2.41% | 15,784 |
| May 15, 2026 | 160.45 | 169.00 | 160.45 | 164.05 | 164.05 | 1.74% | 19,618 |
| May 14, 2026 | 167.60 | 169.30 | 160.55 | 161.25 | 161.25 | -3.79% | 11,168 |
| May 13, 2026 | 168.40 | 171.00 | 165.65 | 167.60 | 167.60 | -0.45% | 6,609 |
| May 12, 2026 | 171.00 | 172.00 | 168.05 | 168.35 | 168.35 | -2.15% | 2,500 |
| May 11, 2026 | 177.65 | 177.65 | 171.80 | 172.05 | 172.05 | -3.15% | 8,441 |
| May 8, 2026 | 173.95 | 178.00 | 172.00 | 177.65 | 177.65 | 2.93% | 2,725 |
| May 7, 2026 | 175.95 | 180.00 | 172.50 | 172.60 | 172.60 | 0.61% | 1,329 |
| May 6, 2026 | 173.25 | 175.00 | 170.40 | 171.55 | 171.55 | -1.44% | 4,385 |
| May 5, 2026 | 176.45 | 180.00 | 173.90 | 174.05 | 174.05 | -1.00% | 3,513 |
| May 4, 2026 | 167.65 | 178.00 | 167.65 | 175.80 | 175.80 | 4.86% | 1,927 |
| Apr 30, 2026 | 175.00 | 175.00 | 166.25 | 167.65 | 167.65 | -2.64% | 3,258 |
| Apr 29, 2026 | 178.80 | 185.65 | 170.40 | 172.20 | 172.20 | -4.78% | 30,586 |
| Apr 28, 2026 | 176.05 | 189.50 | 176.00 | 180.85 | 180.85 | 14.50% | 173,818 |
| Apr 27, 2026 | 156.95 | 157.95 | 156.65 | 157.95 | 157.95 | 2.87% | 259 |
| Apr 24, 2026 | 155.10 | 155.10 | 152.70 | 153.55 | 153.55 | -2.66% | 859 |
| Apr 23, 2026 | 154.20 | 158.00 | 154.20 | 157.75 | 157.75 | 1.97% | 1,292 |
| Apr 22, 2026 | 149.80 | 156.40 | 149.80 | 154.70 | 154.70 | 1.71% | 1,354 |
| Apr 21, 2026 | 152.10 | 152.75 | 150.00 | 152.10 | 152.10 | -0.07% | 757 |
| Apr 20, 2026 | 150.25 | 152.20 | 150.25 | 152.20 | 152.20 | - | 1,207 |
| Apr 17, 2026 | 153.00 | 153.00 | 152.00 | 152.20 | 152.20 | -0.33% | 60 |
| Apr 16, 2026 | 152.20 | 153.80 | 150.35 | 152.70 | 152.70 | 0.69% | 165 |
| Apr 15, 2026 | 147.95 | 151.65 | 147.95 | 151.65 | 151.65 | 4.95% | 2,190 |
| Apr 13, 2026 | 147.00 | 147.00 | 138.00 | 144.50 | 144.50 | 2.34% | 605 |
| Apr 10, 2026 | 141.15 | 144.00 | 139.00 | 141.20 | 141.20 | 0.86% | 395 |
| Apr 9, 2026 | 145.00 | 145.00 | 140.00 | 140.00 | 140.00 | -1.58% | 361 |
| Apr 8, 2026 | 138.00 | 142.25 | 137.50 | 142.25 | 142.25 | 5.41% | 1,217 |
| Apr 7, 2026 | 131.80 | 135.00 | 131.80 | 134.95 | 134.95 | 1.96% | 168 |
| Apr 6, 2026 | 130.60 | 134.00 | 130.00 | 132.35 | 132.35 | 1.50% | 472 |
| Apr 2, 2026 | 127.00 | 130.60 | 125.90 | 130.40 | 130.40 | 3.70% | 5,755 |
| Apr 1, 2026 | 128.05 | 128.05 | 125.65 | 125.75 | 125.75 | 3.58% | 400 |
| Mar 30, 2026 | 125.00 | 130.00 | 121.00 | 121.40 | 121.40 | -3.80% | 2,908 |
| Mar 27, 2026 | 131.00 | 131.25 | 125.25 | 126.20 | 126.20 | -4.39% | 3,825 |
| Mar 25, 2026 | 133.45 | 133.45 | 131.70 | 132.00 | 132.00 | 0.04% | 958 |
| Mar 24, 2026 | 130.95 | 133.35 | 128.30 | 131.95 | 131.95 | 3.69% | 1,139 |
| Mar 23, 2026 | 134.00 | 134.00 | 126.55 | 127.25 | 127.25 | -5.04% | 1,736 |
| Mar 20, 2026 | 134.70 | 135.00 | 132.75 | 134.00 | 134.00 | 1.52% | 478 |
| Mar 19, 2026 | 136.00 | 136.00 | 132.00 | 132.00 | 132.00 | -3.23% | 692 |
| Mar 18, 2026 | 131.80 | 140.00 | 131.45 | 136.40 | 136.40 | 3.73% | 891 |
| Mar 17, 2026 | 133.30 | 134.00 | 129.75 | 131.50 | 131.50 | -1.35% | 2,144 |
| Mar 16, 2026 | 135.45 | 135.45 | 131.00 | 133.30 | 133.30 | -1.51% | 6,028 |
| Mar 13, 2026 | 138.75 | 138.75 | 135.00 | 135.35 | 135.35 | -1.92% | 1,554 |
| Mar 12, 2026 | 140.00 | 142.95 | 138.00 | 138.00 | 138.00 | -2.92% | 264 |
| Mar 11, 2026 | 143.15 | 144.60 | 142.15 | 142.15 | 142.15 | 3.01% | 366 |
| Mar 10, 2026 | 139.70 | 139.70 | 138.00 | 138.00 | 138.00 | 2.11% | 1,091 |