HCP Plastene Bulkpack Limited (BOM:526717)
India · Delayed Price · Currency is INR 228.60
-11.95 (-4.97%)
At close: Jun 4, 2026
HCP Plastene Bulkpack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 243.10 | 247.45 | 240.10 | 240.55 | 240.55 | -3.00% | 379 |
| Jun 2, 2026 | 250.00 | 250.00 | 240.55 | 248.00 | 248.00 | -0.80% | 361 |
| Jun 1, 2026 | 251.50 | 259.00 | 249.00 | 250.00 | 250.00 | -0.60% | 6,476 |
| May 29, 2026 | 260.00 | 260.00 | 250.95 | 251.50 | 251.50 | -4.79% | 8,692 |
| May 27, 2026 | 250.00 | 265.30 | 247.05 | 264.15 | 264.15 | 4.53% | 13,495 |
| May 26, 2026 | 261.45 | 261.45 | 250.00 | 252.70 | 252.70 | 1.12% | 12,127 |
| May 25, 2026 | 250.00 | 262.65 | 246.75 | 249.90 | 249.90 | -0.10% | 4,476 |
| May 22, 2026 | 242.05 | 252.45 | 242.05 | 250.15 | 250.15 | 2.33% | 1,690 |
| May 21, 2026 | 242.00 | 246.45 | 230.00 | 244.45 | 244.45 | 2.88% | 1,513 |
| May 20, 2026 | 249.35 | 254.70 | 236.90 | 237.60 | 237.60 | -4.71% | 10,286 |
| May 19, 2026 | 244.40 | 254.00 | 244.00 | 249.35 | 249.35 | 2.00% | 2,063 |
| May 18, 2026 | 249.00 | 249.00 | 237.50 | 244.45 | 244.45 | -2.22% | 4,817 |
| May 15, 2026 | 256.40 | 264.45 | 250.00 | 250.00 | 250.00 | -2.50% | 1,439 |
| May 14, 2026 | 258.15 | 272.40 | 250.05 | 256.40 | 256.40 | -2.03% | 1,726 |
| May 13, 2026 | 250.55 | 263.45 | 250.55 | 261.70 | 261.70 | -0.66% | 1,915 |
| May 12, 2026 | 275.05 | 277.00 | 263.45 | 263.45 | 263.45 | -4.99% | 2,442 |
| May 11, 2026 | 274.00 | 280.00 | 270.00 | 277.30 | 277.30 | 1.71% | 2,322 |
| May 8, 2026 | 272.05 | 280.00 | 265.50 | 272.65 | 272.65 | -0.89% | 2,404 |
| May 7, 2026 | 265.20 | 284.45 | 265.20 | 275.10 | 275.10 | -0.16% | 2,542 |
| May 6, 2026 | 275.00 | 284.45 | 275.00 | 275.55 | 275.55 | - | 2,115 |
| May 5, 2026 | 284.45 | 284.45 | 270.05 | 275.55 | 275.55 | -0.04% | 2,904 |
| May 4, 2026 | 267.00 | 280.40 | 260.00 | 275.65 | 275.65 | 3.22% | 12,136 |
| Apr 30, 2026 | 274.00 | 275.00 | 257.15 | 267.05 | 267.05 | -1.09% | 7,462 |
| Apr 29, 2026 | 257.50 | 278.50 | 257.50 | 270.00 | 270.00 | 4.96% | 20,293 |
| Apr 28, 2026 | 254.95 | 273.90 | 251.00 | 257.25 | 257.25 | 7.08% | 36,607 |
| Apr 27, 2026 | 214.90 | 251.00 | 214.90 | 240.25 | 240.25 | 12.50% | 24,291 |
| Apr 24, 2026 | 197.45 | 228.00 | 197.45 | 213.55 | 213.55 | 5.17% | 22,189 |
| Apr 23, 2026 | 208.85 | 217.70 | 190.30 | 203.05 | 203.05 | -0.37% | 9,063 |
| Apr 22, 2026 | 178.00 | 212.30 | 172.05 | 203.80 | 203.80 | 15.17% | 35,218 |
| Apr 21, 2026 | 180.60 | 184.00 | 174.50 | 176.95 | 176.95 | -0.06% | 5,340 |
| Apr 20, 2026 | 178.25 | 183.00 | 176.50 | 177.05 | 177.05 | 0.06% | 1,302 |
| Apr 17, 2026 | 182.85 | 185.50 | 176.00 | 176.95 | 176.95 | -3.23% | 9,069 |
| Apr 16, 2026 | 184.85 | 186.50 | 180.00 | 182.85 | 182.85 | 0.97% | 3,919 |
| Apr 15, 2026 | 184.55 | 188.00 | 180.90 | 181.10 | 181.10 | -1.12% | 15,946 |
| Apr 13, 2026 | 196.50 | 200.00 | 181.00 | 183.15 | 183.15 | -1.95% | 2,598 |
| Apr 10, 2026 | 185.05 | 194.25 | 182.00 | 186.80 | 186.80 | 1.44% | 8,703 |
| Apr 9, 2026 | 194.45 | 194.45 | 182.25 | 184.15 | 184.15 | 0.88% | 3,532 |
| Apr 8, 2026 | 181.05 | 190.00 | 178.50 | 182.55 | 182.55 | 1.61% | 5,536 |
| Apr 7, 2026 | 187.15 | 194.00 | 175.50 | 179.65 | 179.65 | -3.62% | 6,952 |
| Apr 6, 2026 | 191.95 | 199.45 | 184.30 | 186.40 | 186.40 | 1.89% | 18,871 |
| Apr 2, 2026 | 158.00 | 193.95 | 158.00 | 182.95 | 182.95 | 10.28% | 7,665 |
| Apr 1, 2026 | 158.10 | 170.00 | 158.10 | 165.90 | 165.90 | 4.93% | 1,313 |
| Mar 30, 2026 | 168.95 | 168.95 | 158.00 | 158.10 | 158.10 | -1.95% | 393 |
| Mar 27, 2026 | 165.45 | 168.05 | 161.00 | 161.25 | 161.25 | -2.54% | 1,679 |
| Mar 25, 2026 | 164.95 | 168.65 | 161.50 | 165.45 | 165.45 | 3.02% | 7,051 |
| Mar 24, 2026 | 168.35 | 169.50 | 159.80 | 160.60 | 160.60 | -3.86% | 9,995 |
| Mar 23, 2026 | 175.00 | 175.00 | 165.35 | 167.05 | 167.05 | -5.83% | 3,899 |
| Mar 20, 2026 | 178.00 | 178.95 | 172.00 | 177.40 | 177.40 | -0.34% | 1,446 |
| Mar 19, 2026 | 180.00 | 180.00 | 176.00 | 178.00 | 178.00 | 0.08% | 1,079 |
| Mar 18, 2026 | 172.05 | 177.85 | 170.25 | 177.85 | 177.85 | 2.83% | 2,011 |