HCP Plastene Bulkpack Limited (BOM:526717)
India · Delayed Price · Currency is INR 277.00
-5.00 (-1.77%)
At close: Nov 9, 2026
HCP Plastene Bulkpack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 267.90 | 284.45 | 267.90 | 277.00 | 277.00 | -1.77% | 9,878 |
| Nov 8, 2026 | 293.05 | 293.05 | 282.00 | 282.00 | 282.00 | -4.99% | 1,642 |
| Nov 6, 2026 | 293.80 | 306.45 | 292.05 | 296.80 | 296.80 | 1.06% | 4,481 |
| Nov 5, 2026 | 288.45 | 293.70 | 288.45 | 293.70 | 293.70 | 4.99% | 1,481 |
| Nov 4, 2026 | 270.65 | 282.45 | 256.05 | 279.75 | 279.75 | 3.86% | 5,889 |
| Nov 3, 2026 | 290.00 | 290.00 | 266.40 | 269.35 | 269.35 | -3.94% | 2,279 |
| Nov 2, 2026 | 294.90 | 294.90 | 280.20 | 280.40 | 280.40 | -4.92% | 1,681 |
| Oct 30, 2026 | 312.45 | 313.45 | 294.90 | 294.90 | 294.90 | -4.99% | 1,943 |
| Oct 29, 2026 | 312.45 | 312.45 | 300.05 | 310.40 | 310.40 | 0.02% | 1,421 |
| Oct 28, 2026 | 310.45 | 311.45 | 301.00 | 310.35 | 310.35 | 1.65% | 1,374 |
| Oct 27, 2026 | 304.45 | 311.45 | 295.10 | 305.30 | 305.30 | 2.30% | 2,703 |
| Oct 26, 2026 | 284.75 | 298.45 | 270.55 | 298.45 | 298.45 | 4.81% | 3,190 |
| Oct 23, 2026 | 304.40 | 304.40 | 283.10 | 284.75 | 284.75 | -4.43% | 2,054 |
| Oct 22, 2026 | 301.10 | 301.10 | 296.40 | 297.95 | 297.95 | -4.50% | 3,302 |
| Oct 21, 2026 | 328.40 | 328.40 | 312.00 | 312.00 | 312.00 | -4.99% | 670 |
| Oct 19, 2026 | 325.00 | 329.85 | 309.15 | 328.40 | 328.40 | 1.81% | 179 |
| Oct 16, 2026 | 327.40 | 339.90 | 318.85 | 322.55 | 322.55 | -3.89% | 2,410 |
| Oct 15, 2026 | 340.05 | 346.70 | 334.05 | 335.60 | 335.60 | -3.58% | 2,621 |
| Oct 14, 2026 | 348.00 | 351.90 | 339.05 | 348.05 | 348.05 | 0.01% | 3,075 |
| Oct 13, 2026 | 343.00 | 348.00 | 343.00 | 348.00 | 348.00 | 1.62% | 733 |
| Oct 12, 2026 | 331.65 | 346.50 | 326.55 | 342.45 | 342.45 | 3.77% | 10,999 |
| Oct 9, 2026 | 320.00 | 330.00 | 303.00 | 330.00 | 330.00 | 4.43% | 2,663 |
| Oct 8, 2026 | 325.00 | 333.85 | 310.15 | 316.00 | 316.00 | -1.85% | 4,948 |
| Oct 7, 2026 | 305.00 | 328.00 | 299.10 | 321.95 | 321.95 | 2.27% | 7,868 |
| Oct 6, 2026 | 309.80 | 322.50 | 309.80 | 314.80 | 314.80 | -3.47% | 10,723 |
| Oct 5, 2026 | 330.25 | 341.10 | 326.10 | 326.10 | 326.10 | -5.00% | 6,465 |
| Oct 1, 2026 | 350.10 | 357.90 | 343.25 | 343.25 | 343.25 | -5.00% | 8,367 |
| Sep 30, 2026 | 372.70 | 384.90 | 361.30 | 361.30 | 361.30 | -5.00% | 6,995 |
| Sep 29, 2026 | 393.00 | 394.95 | 374.70 | 380.30 | 380.30 | -3.58% | 4,873 |
| Sep 28, 2026 | 395.00 | 399.60 | 390.00 | 394.40 | 394.40 | -1.87% | 3,566 |
| Sep 25, 2026 | 396.00 | 405.00 | 385.45 | 401.90 | 401.90 | 1.39% | 10,942 |
| Sep 24, 2026 | 387.50 | 399.00 | 381.00 | 396.40 | 396.40 | 0.32% | 9,655 |
| Sep 23, 2026 | 390.00 | 398.50 | 370.25 | 395.15 | 395.15 | 2.38% | 9,423 |
| Sep 22, 2026 | 385.90 | 403.60 | 366.65 | 385.95 | 385.95 | 0.01% | 13,100 |
| Sep 21, 2026 | 380.90 | 397.00 | 365.00 | 385.90 | 385.90 | 0.55% | 10,732 |
| Sep 18, 2026 | 384.30 | 384.30 | 355.25 | 383.80 | 383.80 | 4.86% | 16,028 |
| Sep 17, 2026 | 360.00 | 366.00 | 350.05 | 366.00 | 366.00 | 4.99% | 5,898 |
| Sep 16, 2026 | 349.05 | 349.05 | 335.00 | 348.60 | 348.60 | 4.86% | 7,043 |
| Sep 15, 2026 | 325.45 | 332.45 | 325.00 | 332.45 | 332.45 | 4.99% | 7,837 |
| Sep 11, 2026 | 316.45 | 322.45 | 295.00 | 316.65 | 316.65 | 2.16% | 5,099 |
| Sep 10, 2026 | 314.00 | 318.00 | 299.00 | 309.95 | 309.95 | -1.29% | 6,415 |
| Sep 9, 2026 | 310.85 | 319.45 | 300.00 | 314.00 | 314.00 | 2.56% | 3,299 |
| Sep 8, 2026 | 291.55 | 319.00 | 290.00 | 306.15 | 306.15 | 0.29% | 15,749 |
| Sep 7, 2026 | 336.00 | 336.45 | 304.45 | 305.25 | 305.25 | -4.74% | 16,142 |
| Sep 4, 2026 | 320.45 | 320.45 | 307.05 | 320.45 | 320.45 | 5.00% | 10,960 |
| Sep 3, 2026 | 301.50 | 305.20 | 301.50 | 305.20 | 305.20 | 4.99% | 5,017 |
| Sep 2, 2026 | 287.70 | 290.70 | 280.10 | 290.70 | 290.70 | 4.98% | 12,614 |
| Sep 1, 2026 | 276.95 | 276.95 | 270.40 | 276.90 | 276.90 | 4.97% | 16,435 |
| Aug 31, 2026 | 261.45 | 263.80 | 256.05 | 263.80 | 263.80 | 5.00% | 13,052 |
| Aug 28, 2026 | 241.45 | 251.25 | 237.00 | 251.25 | 251.25 | 4.99% | 10,069 |