National Plastic Industries Limited (BOM:526616)
India · Delayed Price · Currency is INR 66.81
+0.20 (0.30%)
At close: Aug 1, 2025
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 66.00 | 68.54 | 65.30 | 66.61 | 66.61 | -3.46% | 1,536 |
| Jul 30, 2025 | 66.50 | 69.50 | 65.77 | 69.00 | 69.00 | 3.95% | 1,491 |
| Jul 29, 2025 | 66.70 | 66.98 | 65.60 | 66.38 | 66.38 | -0.45% | 634 |
| Jul 28, 2025 | 66.65 | 69.85 | 65.85 | 66.68 | 66.68 | 0.01% | 1,270 |
| Jul 25, 2025 | 68.35 | 68.37 | 65.55 | 66.67 | 66.67 | -2.49% | 8,267 |
| Jul 24, 2025 | 66.75 | 68.40 | 66.75 | 68.37 | 68.37 | 2.38% | 5,110 |
| Jul 23, 2025 | 67.00 | 69.00 | 66.50 | 66.78 | 66.78 | 1.12% | 5,234 |
| Jul 22, 2025 | 64.95 | 72.00 | 64.15 | 66.04 | 66.04 | 4.15% | 22,668 |
| Jul 21, 2025 | 68.50 | 68.50 | 62.25 | 63.41 | 63.41 | -4.99% | 5,992 |
| Jul 18, 2025 | 66.85 | 67.25 | 65.00 | 66.74 | 66.74 | 2.87% | 13,487 |
| Jul 17, 2025 | 65.00 | 66.50 | 64.35 | 64.88 | 64.88 | -0.25% | 4,485 |
| Jul 16, 2025 | 64.00 | 66.00 | 64.00 | 65.04 | 65.04 | 2.57% | 2,641 |
| Jul 15, 2025 | 63.07 | 65.40 | 63.07 | 63.41 | 63.41 | -2.45% | 3,101 |
| Jul 14, 2025 | 64.67 | 65.00 | 63.05 | 65.00 | 65.00 | 0.51% | 6,110 |
| Jul 11, 2025 | 65.00 | 65.90 | 63.50 | 64.67 | 64.67 | -0.42% | 5,440 |
| Jul 10, 2025 | 65.00 | 67.50 | 64.40 | 64.94 | 64.94 | 0.62% | 4,759 |
| Jul 9, 2025 | 66.35 | 66.35 | 63.25 | 64.54 | 64.54 | -2.77% | 5,851 |
| Jul 8, 2025 | 63.00 | 66.50 | 63.00 | 66.38 | 66.38 | 4.31% | 2,530 |
| Jul 7, 2025 | 64.39 | 65.60 | 63.51 | 63.64 | 63.64 | 1.47% | 1,585 |
| Jul 4, 2025 | 64.45 | 65.99 | 62.31 | 62.72 | 62.72 | -1.40% | 5,939 |
| Jul 3, 2025 | 63.10 | 63.81 | 63.08 | 63.61 | 63.61 | 0.84% | 6,649 |
| Jul 2, 2025 | 64.00 | 65.00 | 62.80 | 63.08 | 63.08 | -1.38% | 3,238 |
| Jul 1, 2025 | 63.90 | 64.79 | 63.02 | 63.96 | 63.96 | 0.09% | 942 |
| Jun 30, 2025 | 63.51 | 64.98 | 63.51 | 63.90 | 63.90 | -0.11% | 576 |
| Jun 27, 2025 | 64.99 | 64.99 | 63.50 | 63.97 | 63.97 | 0.55% | 3,126 |
| Jun 26, 2025 | 64.25 | 64.90 | 63.56 | 63.62 | 63.62 | -2.27% | 1,783 |
| Jun 25, 2025 | 64.95 | 65.25 | 63.50 | 65.10 | 65.10 | 0.54% | 4,354 |
| Jun 24, 2025 | 64.30 | 64.95 | 63.47 | 64.75 | 64.75 | 2.27% | 5,545 |
| Jun 23, 2025 | 61.00 | 64.00 | 61.00 | 63.31 | 63.31 | -1.31% | 5,834 |
| Jun 20, 2025 | 63.21 | 64.90 | 63.21 | 64.15 | 64.15 | 0.99% | 2,153 |
| Jun 19, 2025 | 62.75 | 64.95 | 62.25 | 63.52 | 63.52 | 0.35% | 3,739 |
| Jun 18, 2025 | 65.00 | 66.74 | 61.90 | 63.30 | 63.30 | -2.15% | 13,434 |
| Jun 17, 2025 | 65.98 | 66.95 | 64.02 | 64.69 | 64.69 | 1.00% | 4,294 |
| Jun 16, 2025 | 61.00 | 68.85 | 61.00 | 64.05 | 64.05 | 5.43% | 24,394 |
| Jun 13, 2025 | 62.78 | 62.78 | 60.00 | 60.75 | 60.75 | -3.97% | 2,619 |
| Jun 12, 2025 | 62.99 | 64.00 | 61.60 | 63.26 | 63.26 | 1.87% | 5,082 |
| Jun 11, 2025 | 60.70 | 63.00 | 60.35 | 62.10 | 62.10 | 2.27% | 7,417 |
| Jun 10, 2025 | 62.03 | 62.94 | 60.71 | 60.72 | 60.72 | -2.11% | 3,049 |
| Jun 9, 2025 | 62.05 | 63.99 | 61.65 | 62.03 | 62.03 | -0.02% | 7,887 |
| Jun 6, 2025 | 61.00 | 63.95 | 60.96 | 62.04 | 62.04 | 2.55% | 8,706 |
| Jun 5, 2025 | 59.00 | 61.93 | 58.70 | 60.50 | 60.50 | 0.55% | 9,393 |
| Jun 4, 2025 | 61.00 | 61.69 | 60.15 | 60.17 | 60.17 | -2.94% | 2,224 |
| Jun 3, 2025 | 59.63 | 63.89 | 59.63 | 61.99 | 61.99 | 0.98% | 1,403 |
| Jun 2, 2025 | 60.48 | 63.99 | 59.60 | 61.39 | 61.39 | 2.88% | 10,509 |
| May 30, 2025 | 58.00 | 60.00 | 57.70 | 59.67 | 59.67 | 2.44% | 8,920 |
| May 29, 2025 | 58.00 | 59.69 | 57.75 | 58.25 | 58.25 | 0.43% | 4,520 |
| May 28, 2025 | 59.77 | 59.77 | 57.05 | 58.00 | 58.00 | 2.17% | 7,638 |
| May 27, 2025 | 56.00 | 58.60 | 55.55 | 56.77 | 56.77 | -0.40% | 4,849 |
| May 26, 2025 | 56.93 | 58.96 | 55.08 | 57.00 | 57.00 | 0.12% | 5,934 |
| May 23, 2025 | 56.10 | 57.00 | 56.00 | 56.93 | 56.93 | 0.64% | 2,602 |