National Plastic Industries Limited (BOM:526616)
India · Delayed Price · Currency is INR 39.00
-0.91 (-2.28%)
At close: Oct 1, 2026
BOM:526616 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 39.90 | 41.00 | 38.45 | 39.00 | 39.00 | -2.28% | 741 |
| Sep 30, 2026 | 38.50 | 40.62 | 38.50 | 39.91 | 39.91 | 3.58% | 7,060 |
| Sep 29, 2026 | 39.00 | 39.99 | 37.00 | 38.53 | 38.53 | -1.93% | 9,327 |
| Sep 28, 2026 | 41.00 | 41.25 | 39.00 | 39.29 | 39.29 | -4.12% | 1,563 |
| Sep 25, 2026 | 40.30 | 40.99 | 40.00 | 40.98 | 40.98 | 3.90% | 720 |
| Sep 24, 2026 | 41.17 | 41.47 | 39.00 | 39.44 | 39.44 | -4.20% | 1,928 |
| Sep 23, 2026 | 40.05 | 41.99 | 39.76 | 41.17 | 41.17 | 3.49% | 1,457 |
| Sep 22, 2026 | 41.00 | 43.84 | 39.60 | 39.78 | 39.78 | -1.95% | 2,676 |
| Sep 21, 2026 | 40.79 | 40.79 | 39.35 | 40.57 | 40.57 | 2.71% | 1,451 |
| Sep 18, 2026 | 39.95 | 40.50 | 39.35 | 39.50 | 39.50 | -1.18% | 3,826 |
| Sep 17, 2026 | 39.50 | 40.00 | 39.27 | 39.97 | 39.97 | -1.43% | 4,075 |
| Sep 16, 2026 | 40.04 | 40.80 | 39.45 | 40.55 | 40.55 | 2.74% | 630 |
| Sep 15, 2026 | 40.26 | 40.30 | 39.33 | 39.47 | 39.47 | -1.30% | 2,304 |
| Sep 11, 2026 | 39.95 | 39.99 | 39.26 | 39.99 | 39.99 | -0.10% | 899 |
| Sep 10, 2026 | 40.99 | 40.99 | 40.00 | 40.03 | 40.03 | 0.08% | 453 |
| Sep 9, 2026 | 41.15 | 41.15 | 39.25 | 40.00 | 40.00 | -2.82% | 4,175 |
| Sep 8, 2026 | 40.88 | 41.61 | 40.00 | 41.16 | 41.16 | 3.97% | 729 |
| Sep 7, 2026 | 40.00 | 40.00 | 39.31 | 39.59 | 39.59 | -1.07% | 2,529 |
| Sep 4, 2026 | 40.01 | 41.29 | 40.01 | 40.02 | 40.02 | 0.05% | 2,415 |
| Sep 3, 2026 | 40.00 | 41.78 | 39.99 | 40.00 | 40.00 | - | 5,158 |
| Sep 2, 2026 | 40.00 | 40.80 | 40.00 | 40.00 | 40.00 | -2.30% | 3,739 |
| Sep 1, 2026 | 40.00 | 41.89 | 39.41 | 40.94 | 40.94 | 2.25% | 2,340 |
| Aug 31, 2026 | 41.02 | 41.10 | 39.99 | 40.04 | 40.04 | -2.86% | 4,257 |
| Aug 28, 2026 | 41.25 | 41.99 | 41.00 | 41.22 | 41.22 | -0.07% | 3,097 |
| Aug 27, 2026 | 41.00 | 41.25 | 40.90 | 41.25 | 41.25 | 0.61% | 190 |
| Aug 26, 2026 | 40.00 | 41.60 | 40.00 | 41.00 | 41.00 | 3.80% | 5,779 |
| Aug 25, 2026 | 40.47 | 40.97 | 39.30 | 39.50 | 39.50 | -0.43% | 4,286 |
| Aug 24, 2026 | 39.36 | 43.00 | 39.35 | 39.67 | 39.67 | -1.93% | 3,048 |
| Aug 21, 2026 | 40.60 | 41.68 | 40.21 | 40.45 | 40.45 | -0.44% | 3,597 |
| Aug 20, 2026 | 39.50 | 41.29 | 39.50 | 40.63 | 40.63 | 0.02% | 3,358 |
| Aug 19, 2026 | 40.00 | 40.99 | 39.04 | 40.62 | 40.62 | 1.83% | 1,251 |
| Aug 18, 2026 | 40.01 | 40.20 | 39.00 | 39.89 | 39.89 | -0.27% | 3,439 |
| Aug 17, 2026 | 40.50 | 40.50 | 39.50 | 40.00 | 40.00 | -0.70% | 1,877 |
| Aug 14, 2026 | 41.26 | 42.00 | 40.15 | 40.28 | 40.28 | -2.38% | 1,091 |
| Aug 13, 2026 | 42.34 | 42.74 | 40.00 | 41.26 | 41.26 | 0.63% | 1,651 |
| Aug 12, 2026 | 44.00 | 44.00 | 40.81 | 41.00 | 41.00 | -2.22% | 2,631 |
| Aug 11, 2026 | 41.00 | 42.00 | 40.86 | 41.93 | 41.93 | 1.13% | 4,710 |
| Aug 10, 2026 | 42.37 | 42.37 | 40.73 | 41.46 | 41.46 | 2.35% | 4,350 |
| Aug 7, 2026 | 41.62 | 41.62 | 40.50 | 40.51 | 40.51 | -3.04% | 1,642 |
| Aug 6, 2026 | 41.61 | 42.38 | 40.05 | 41.78 | 41.78 | 0.43% | 1,664 |
| Aug 5, 2026 | 41.15 | 42.19 | 41.05 | 41.60 | 41.60 | 1.29% | 1,902 |
| Aug 4, 2026 | 41.30 | 42.92 | 40.75 | 41.07 | 41.07 | -0.92% | 4,983 |
| Aug 3, 2026 | 41.98 | 43.89 | 40.35 | 41.45 | 41.45 | -1.26% | 3,247 |
| Jul 31, 2026 | 41.99 | 42.00 | 41.98 | 41.98 | 41.98 | 0.89% | 1,035 |
| Jul 30, 2026 | 41.51 | 42.87 | 41.38 | 41.61 | 41.61 | -2.44% | 1,737 |
| Jul 29, 2026 | 41.10 | 42.88 | 41.10 | 42.65 | 42.65 | 3.65% | 777 |
| Jul 28, 2026 | 42.43 | 43.34 | 40.71 | 41.15 | 41.15 | -3.36% | 1,966 |
| Jul 27, 2026 | 41.95 | 43.63 | 40.50 | 42.58 | 42.58 | 1.62% | 2,333 |
| Jul 24, 2026 | 41.98 | 41.98 | 41.00 | 41.90 | 41.90 | 2.10% | 453 |
| Jul 23, 2026 | 42.58 | 43.59 | 40.81 | 41.04 | 41.04 | -3.62% | 4,949 |