National Plastic Industries Limited (BOM:526616)
India · Delayed Price · Currency is INR 47.79
-1.20 (-2.45%)
At close: May 6, 2026
BOM:526616 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 48.75 | 50.00 | 48.06 | 48.35 | 48.35 | 1.17% | 5,436 |
| May 6, 2026 | 47.66 | 48.50 | 47.25 | 47.79 | 47.79 | -2.45% | 1,404 |
| May 5, 2026 | 48.85 | 49.00 | 47.55 | 48.99 | 48.99 | 0.27% | 169 |
| May 4, 2026 | 47.10 | 49.00 | 47.10 | 48.86 | 48.86 | 3.67% | 4,737 |
| Apr 30, 2026 | 46.44 | 47.38 | 46.00 | 47.13 | 47.13 | 1.33% | 3,570 |
| Apr 29, 2026 | 47.45 | 49.00 | 46.50 | 46.51 | 46.51 | 1.04% | 4,310 |
| Apr 28, 2026 | 52.00 | 52.00 | 46.00 | 46.03 | 46.03 | -3.20% | 5,846 |
| Apr 27, 2026 | 46.74 | 47.57 | 45.51 | 47.55 | 47.55 | 3.78% | 1,901 |
| Apr 24, 2026 | 45.55 | 46.60 | 44.75 | 45.82 | 45.82 | -1.10% | 2,708 |
| Apr 23, 2026 | 46.59 | 47.20 | 46.00 | 46.33 | 46.33 | -0.56% | 3,580 |
| Apr 22, 2026 | 47.55 | 47.97 | 46.00 | 46.59 | 46.59 | -1.87% | 5,459 |
| Apr 21, 2026 | 49.15 | 49.15 | 47.41 | 47.48 | 47.48 | -1.00% | 1,217 |
| Apr 20, 2026 | 49.45 | 49.45 | 47.55 | 47.96 | 47.96 | -0.17% | 2,502 |
| Apr 17, 2026 | 46.65 | 49.45 | 46.65 | 48.04 | 48.04 | 2.91% | 5,719 |
| Apr 16, 2026 | 47.50 | 47.99 | 46.50 | 46.68 | 46.68 | -0.64% | 6,320 |
| Apr 15, 2026 | 46.50 | 48.00 | 46.50 | 46.98 | 46.98 | 3.62% | 4,236 |
| Apr 13, 2026 | 46.48 | 48.96 | 44.30 | 45.34 | 45.34 | 0.40% | 5,262 |
| Apr 10, 2026 | 43.70 | 46.49 | 43.70 | 45.16 | 45.16 | 2.36% | 6,351 |
| Apr 9, 2026 | 44.39 | 45.42 | 43.70 | 44.12 | 44.12 | -0.61% | 12,373 |
| Apr 8, 2026 | 43.50 | 44.79 | 43.00 | 44.39 | 44.39 | 4.28% | 14,473 |
| Apr 7, 2026 | 42.80 | 43.50 | 42.10 | 42.57 | 42.57 | 0.12% | 4,206 |
| Apr 6, 2026 | 43.99 | 43.99 | 42.50 | 42.52 | 42.52 | -0.61% | 3,415 |
| Apr 2, 2026 | 41.25 | 43.45 | 41.25 | 42.78 | 42.78 | 1.37% | 1,269 |
| Apr 1, 2026 | 42.49 | 43.49 | 40.01 | 42.20 | 42.20 | 6.54% | 4,953 |
| Mar 30, 2026 | 39.00 | 40.05 | 38.60 | 39.61 | 39.61 | 2.94% | 3,810 |
| 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 |