HCP Plastene Bulkpack Limited (BOM:526717)
India · Delayed Price · Currency is INR 314.80
-11.30 (-3.47%)
At close: Oct 6, 2026
HCP Plastene Bulkpack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 233.00 | 244.00 | 232.90 | 239.30 | 239.30 | 2.73% | 7,534 |
| Aug 26, 2026 | 240.00 | 240.00 | 230.00 | 232.95 | 232.95 | -1.83% | 3,811 |
| Aug 25, 2026 | 240.05 | 242.95 | 233.00 | 237.30 | 237.30 | -0.88% | 4,513 |
| Aug 24, 2026 | 247.45 | 247.45 | 238.00 | 239.40 | 239.40 | -1.97% | 4,744 |
| Aug 21, 2026 | 242.00 | 247.50 | 236.05 | 244.20 | 244.20 | 0.29% | 9,876 |
| Aug 20, 2026 | 249.50 | 250.00 | 237.05 | 243.50 | 243.50 | -0.31% | 11,034 |
| Aug 19, 2026 | 254.85 | 260.00 | 239.65 | 244.25 | 244.25 | -3.17% | 22,103 |
| Aug 18, 2026 | 233.00 | 257.05 | 233.00 | 252.25 | 252.25 | 3.02% | 40,508 |
| Aug 17, 2026 | 244.85 | 244.85 | 211.00 | 244.85 | 244.85 | 10.00% | 108,810 |
| Aug 14, 2026 | 222.60 | 222.60 | 222.60 | 222.60 | 222.60 | 9.98% | 6,111 |
| Aug 13, 2026 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | 10.00% | 21,030 |
| Aug 12, 2026 | 187.40 | 187.40 | 180.00 | 184.00 | 184.00 | -0.30% | 13,447 |
| Aug 11, 2026 | 185.00 | 190.00 | 180.00 | 184.55 | 184.55 | 0.85% | 12,768 |
| Aug 10, 2026 | 180.00 | 185.45 | 178.50 | 183.00 | 183.00 | 1.67% | 284 |
| Aug 7, 2026 | 183.60 | 187.00 | 175.20 | 180.00 | 180.00 | 0.25% | 7,587 |
| Aug 6, 2026 | 177.25 | 183.95 | 175.00 | 179.55 | 179.55 | 1.30% | 4,549 |
| Aug 5, 2026 | 186.60 | 189.30 | 176.50 | 177.25 | 177.25 | -2.88% | 9,026 |
| Aug 4, 2026 | 185.00 | 189.45 | 180.05 | 182.50 | 182.50 | -1.43% | 7,064 |
| Aug 3, 2026 | 183.00 | 187.50 | 179.00 | 185.15 | 185.15 | 1.31% | 2,185 |
| Jul 31, 2026 | 183.45 | 184.40 | 175.00 | 182.75 | 182.75 | 3.25% | 3,890 |
| Jul 30, 2026 | 183.00 | 188.00 | 176.00 | 177.00 | 177.00 | -3.96% | 8,344 |
| Jul 29, 2026 | 182.85 | 187.40 | 182.85 | 184.30 | 184.30 | 0.79% | 673 |
| Jul 28, 2026 | 179.65 | 182.90 | 176.00 | 182.85 | 182.85 | 1.78% | 1,556 |
| Jul 27, 2026 | 183.05 | 188.00 | 176.00 | 179.65 | 179.65 | -1.86% | 6,560 |