National Plastic Industries Limited (BOM:526616)
India · Delayed Price · Currency is INR 43.84
-0.06 (-0.14%)
At close: Mar 25, 2026
BOM:526616 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 43.83 | 43.83 | 37.00 | 38.48 | 38.48 | -12.23% | 12,147 |
| Mar 25, 2026 | 42.75 | 45.80 | 42.50 | 43.84 | 43.84 | -0.14% | 7,764 |
| Mar 24, 2026 | 43.00 | 43.99 | 42.50 | 43.90 | 43.90 | 2.19% | 2,318 |
| Mar 23, 2026 | 43.25 | 43.25 | 41.35 | 42.96 | 42.96 | -1.29% | 2,453 |
| Mar 20, 2026 | 43.10 | 44.99 | 43.00 | 43.52 | 43.52 | 0.74% | 3,021 |
| Mar 19, 2026 | 44.00 | 45.76 | 42.60 | 43.20 | 43.20 | -3.66% | 3,799 |
| Mar 18, 2026 | 43.00 | 45.39 | 43.00 | 44.84 | 44.84 | 6.08% | 4,319 |
| Mar 17, 2026 | 43.30 | 44.00 | 42.10 | 42.27 | 42.27 | -1.12% | 3,301 |
| Mar 16, 2026 | 43.25 | 44.12 | 42.55 | 42.75 | 42.75 | -1.16% | 2,176 |
| Mar 13, 2026 | 45.30 | 46.49 | 42.15 | 43.25 | 43.25 | -2.94% | 4,537 |
| Mar 12, 2026 | 45.25 | 46.50 | 43.71 | 44.56 | 44.56 | -3.99% | 6,845 |
| Mar 11, 2026 | 47.80 | 48.73 | 46.25 | 46.41 | 46.41 | -0.96% | 3,889 |
| Mar 10, 2026 | 46.01 | 47.92 | 46.01 | 46.86 | 46.86 | 2.92% | 2,607 |
| Mar 9, 2026 | 47.99 | 47.99 | 45.00 | 45.53 | 45.53 | -2.25% | 3,120 |
| Mar 6, 2026 | 46.30 | 49.00 | 46.30 | 46.58 | 46.58 | -0.51% | 1,497 |
| Mar 5, 2026 | 46.30 | 47.97 | 45.31 | 46.82 | 46.82 | 0.67% | 1,451 |
| Mar 4, 2026 | 45.95 | 46.99 | 45.00 | 46.51 | 46.51 | 2.22% | 3,244 |
| Mar 2, 2026 | 47.29 | 47.29 | 45.40 | 45.50 | 45.50 | -4.37% | 3,532 |
| Feb 27, 2026 | 48.65 | 49.60 | 47.02 | 47.58 | 47.58 | -2.10% | 1,928 |
| Feb 26, 2026 | 49.00 | 50.50 | 48.50 | 48.60 | 48.60 | 0.27% | 554 |
| Feb 25, 2026 | 48.90 | 50.11 | 48.22 | 48.47 | 48.47 | -0.74% | 3,407 |
| Feb 24, 2026 | 49.55 | 50.94 | 48.20 | 48.83 | 48.83 | -2.34% | 3,074 |
| Feb 23, 2026 | 50.75 | 51.99 | 49.95 | 50.00 | 50.00 | -1.09% | 1,407 |
| Feb 20, 2026 | 51.05 | 52.34 | 50.55 | 50.55 | 50.55 | -1.00% | 2,703 |
| Feb 19, 2026 | 51.01 | 52.99 | 50.28 | 51.06 | 51.06 | -2.00% | 4,060 |
| Feb 18, 2026 | 55.99 | 55.99 | 52.00 | 52.10 | 52.10 | 0.44% | 2,088 |
| Feb 17, 2026 | 52.88 | 52.89 | 49.00 | 51.87 | 51.87 | 0.23% | 2,950 |
| Feb 16, 2026 | 53.15 | 53.15 | 51.75 | 51.75 | 51.75 | -2.93% | 2,107 |
| Feb 13, 2026 | 53.95 | 54.85 | 52.00 | 53.31 | 53.31 | -1.26% | 368 |
| Feb 12, 2026 | 52.70 | 54.47 | 52.00 | 53.99 | 53.99 | 2.39% | 1,110 |
| Feb 11, 2026 | 54.84 | 54.84 | 51.85 | 52.73 | 52.73 | 0.46% | 3,837 |
| Feb 10, 2026 | 53.96 | 54.89 | 52.45 | 52.49 | 52.49 | -1.43% | 63,434 |
| Feb 9, 2026 | 50.00 | 55.90 | 50.00 | 53.25 | 53.25 | 9.95% | 24,635 |
| Feb 6, 2026 | 49.10 | 49.10 | 47.10 | 48.43 | 48.43 | 0.37% | 457 |
| Feb 5, 2026 | 47.80 | 49.89 | 47.80 | 48.25 | 48.25 | 0.29% | 1,917 |
| Feb 4, 2026 | 48.00 | 48.43 | 47.66 | 48.11 | 48.11 | 1.65% | 327 |
| Feb 3, 2026 | 45.75 | 49.98 | 45.75 | 47.33 | 47.33 | 4.21% | 1,172 |
| Feb 2, 2026 | 46.16 | 48.37 | 44.88 | 45.42 | 45.42 | -4.58% | 1,452 |
| Feb 1, 2026 | 48.59 | 48.59 | 46.10 | 47.60 | 47.60 | 1.49% | 477 |
| Jan 30, 2026 | 47.80 | 47.80 | 46.00 | 46.90 | 46.90 | -1.96% | 1,597 |
| Jan 29, 2026 | 47.87 | 49.67 | 46.37 | 47.84 | 47.84 | -0.06% | 923 |
| Jan 28, 2026 | 46.21 | 47.87 | 45.55 | 47.87 | 47.87 | 3.55% | 323 |
| Jan 27, 2026 | 49.49 | 49.49 | 45.05 | 46.23 | 46.23 | -2.20% | 1,490 |
| Jan 23, 2026 | 47.60 | 48.38 | 47.20 | 47.27 | 47.27 | 0.32% | 3,230 |
| Jan 22, 2026 | 50.69 | 50.69 | 45.44 | 47.12 | 47.12 | 0.55% | 3,023 |
| Jan 21, 2026 | 53.65 | 53.65 | 46.15 | 46.86 | 46.86 | -5.75% | 8,526 |
| Jan 20, 2026 | 49.70 | 52.95 | 48.21 | 49.72 | 49.72 | -0.06% | 2,816 |
| Jan 19, 2026 | 51.00 | 51.40 | 49.70 | 49.75 | 49.75 | -3.29% | 1,416 |
| Jan 16, 2026 | 53.99 | 53.99 | 50.56 | 51.44 | 51.44 | -2.32% | 1,974 |
| Jan 14, 2026 | 53.49 | 53.85 | 52.20 | 52.66 | 52.66 | -1.55% | 1,871 |