HCP Plastene Bulkpack Limited (BOM:526717)
India · Delayed Price · Currency is INR 156.10
+1.15 (0.74%)
At close: Nov 7, 2025
HCP Plastene Bulkpack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 184.00 | 192.15 | 178.10 | 178.10 | 178.10 | -4.99% | 4,795 |
| Nov 14, 2025 | 206.50 | 206.50 | 187.45 | 187.45 | 187.45 | -4.99% | 11,409 |
| Nov 13, 2025 | 188.00 | 197.30 | 187.00 | 197.30 | 196.30 | 9.98% | 25,643 |
| Nov 12, 2025 | 174.40 | 179.40 | 166.00 | 179.40 | 178.49 | 9.99% | 13,883 |
| Nov 11, 2025 | 169.00 | 169.00 | 161.10 | 163.10 | 162.27 | 0.06% | 33,200 |
| Nov 10, 2025 | 159.45 | 168.00 | 159.45 | 163.00 | 162.17 | 4.42% | 30,690 |
| Nov 7, 2025 | 154.95 | 159.00 | 154.00 | 156.10 | 155.31 | 0.74% | 266 |
| Nov 6, 2025 | 159.25 | 161.00 | 151.05 | 154.95 | 154.16 | 1.44% | 39,424 |
| Nov 4, 2025 | 164.00 | 165.50 | 150.00 | 152.75 | 151.98 | -6.37% | 54,202 |
| Nov 3, 2025 | 155.05 | 164.00 | 155.05 | 163.15 | 162.32 | -0.24% | 5,655 |
| Oct 31, 2025 | 175.50 | 175.50 | 150.00 | 163.55 | 162.72 | -0.18% | 71,271 |
| Oct 30, 2025 | 160.00 | 164.00 | 160.00 | 163.85 | 163.02 | 0.21% | 874 |
| Oct 29, 2025 | 165.00 | 169.50 | 163.50 | 163.50 | 162.67 | - | 464 |
| Oct 28, 2025 | 188.00 | 188.00 | 160.90 | 163.50 | 162.67 | -8.45% | 7,338 |
| Oct 27, 2025 | 187.00 | 187.00 | 173.00 | 178.60 | 177.69 | 5.00% | 1,487 |
| Oct 24, 2025 | 186.80 | 186.80 | 170.00 | 170.10 | 169.24 | -3.79% | 1,727 |
| Oct 23, 2025 | 194.45 | 194.45 | 172.00 | 176.80 | 175.90 | -1.53% | 1,651 |
| Oct 21, 2025 | 188.60 | 188.60 | 175.00 | 179.55 | 178.64 | 4.39% | 1,209 |
| Oct 20, 2025 | 170.00 | 179.40 | 165.00 | 172.00 | 171.13 | 2.11% | 660 |
| Oct 17, 2025 | 168.45 | 177.90 | 166.40 | 168.45 | 167.60 | 1.02% | 803 |
| Oct 16, 2025 | 172.00 | 172.00 | 161.00 | 166.75 | 165.90 | -3.05% | 2,698 |
| Oct 15, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 171.13 | 3.61% | 45 |
| Oct 14, 2025 | 167.30 | 167.30 | 166.00 | 166.00 | 165.16 | -0.78% | 120 |
| Oct 13, 2025 | 174.25 | 175.85 | 166.00 | 167.30 | 166.45 | -3.52% | 1,987 |
| Oct 10, 2025 | 175.00 | 175.00 | 166.10 | 173.40 | 172.52 | 6.38% | 1,065 |
| Oct 9, 2025 | 184.40 | 184.40 | 161.60 | 163.00 | 162.17 | -4.12% | 223 |
| Oct 8, 2025 | 161.00 | 170.00 | 161.00 | 170.00 | 169.14 | 6.15% | 1,106 |
| Oct 7, 2025 | 160.00 | 165.00 | 158.05 | 160.15 | 159.34 | -3.41% | 1,873 |
| Oct 6, 2025 | 165.50 | 174.95 | 165.15 | 165.80 | 164.96 | -3.97% | 649 |
| Oct 3, 2025 | 177.60 | 177.60 | 167.10 | 172.65 | 171.77 | 0.96% | 339 |
| Oct 1, 2025 | 160.15 | 173.40 | 160.15 | 171.00 | 170.13 | 3.01% | 503 |
| Sep 30, 2025 | 162.10 | 166.00 | 162.10 | 166.00 | 165.16 | -1.95% | 553 |
| Sep 29, 2025 | 169.30 | 169.30 | 168.50 | 169.30 | 168.44 | - | 20 |
| Sep 26, 2025 | 176.90 | 180.00 | 168.50 | 169.30 | 168.44 | -4.30% | 642 |
| Sep 25, 2025 | 177.95 | 177.95 | 166.25 | 176.90 | 176.00 | 4.00% | 2,732 |
| Sep 24, 2025 | 169.00 | 173.25 | 169.00 | 170.10 | 169.24 | 3.09% | 2,474 |
| Sep 23, 2025 | 174.70 | 174.70 | 165.00 | 165.00 | 164.16 | -1.84% | 154 |
| Sep 22, 2025 | 162.20 | 174.40 | 162.20 | 168.10 | 167.25 | -0.68% | 567 |
| Sep 19, 2025 | 169.25 | 169.25 | 169.25 | 169.25 | 168.39 | - | 55 |
| Sep 17, 2025 | 163.10 | 169.25 | 163.00 | 169.25 | 168.39 | 3.77% | 23,511 |
| Sep 16, 2025 | 170.00 | 170.00 | 163.00 | 163.10 | 162.27 | -4.06% | 214 |
| Sep 15, 2025 | 158.40 | 170.00 | 158.40 | 170.00 | 169.14 | 3.72% | 2,137 |
| Sep 12, 2025 | 166.90 | 167.00 | 157.50 | 163.90 | 163.07 | 0.68% | 7,569 |
| Sep 11, 2025 | 166.30 | 172.45 | 158.00 | 162.80 | 161.97 | -2.10% | 1,928 |
| Sep 10, 2025 | 160.95 | 166.45 | 160.95 | 166.30 | 165.46 | 3.84% | 175 |
| Sep 9, 2025 | 160.05 | 168.70 | 160.05 | 160.15 | 159.34 | -4.67% | 2,330 |
| Sep 8, 2025 | 171.00 | 171.60 | 168.00 | 168.00 | 167.15 | -1.12% | 608 |
| Sep 5, 2025 | 165.70 | 169.90 | 165.70 | 169.90 | 169.04 | 2.53% | 38 |
| Sep 4, 2025 | 170.45 | 170.45 | 165.00 | 165.70 | 164.86 | 1.41% | 113 |
| Sep 3, 2025 | 162.25 | 166.10 | 162.25 | 163.40 | 162.57 | -3.88% | 1,051 |