HCP Plastene Bulkpack Limited (BOM:526717)
India · Delayed Price · Currency is INR 244.20
+0.70 (0.29%)
At close: Aug 21, 2026
HCP Plastene Bulkpack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 181.00 | 184.70 | 174.00 | 183.05 | 183.05 | 1.13% | 1,075 |
| Jul 23, 2026 | 177.00 | 187.35 | 171.55 | 181.00 | 181.00 | 0.47% | 5,346 |
| Jul 22, 2026 | 181.15 | 190.00 | 180.15 | 180.15 | 180.15 | -4.98% | 51,550 |
| Jul 21, 2026 | 189.00 | 192.45 | 180.10 | 189.60 | 189.60 | 0.37% | 7,345 |
| Jul 20, 2026 | 199.30 | 199.30 | 188.45 | 188.90 | 188.90 | -4.76% | 13,890 |
| Jul 17, 2026 | 209.90 | 212.60 | 194.00 | 198.35 | 198.35 | -2.05% | 35,593 |
| Jul 16, 2026 | 201.40 | 202.50 | 196.00 | 202.50 | 202.50 | 4.98% | 49,766 |
| Jul 15, 2026 | 188.45 | 193.60 | 188.45 | 192.90 | 192.90 | 4.61% | 57,110 |
| Jul 14, 2026 | 179.00 | 184.80 | 175.00 | 184.40 | 184.40 | 3.02% | 762 |
| Jul 13, 2026 | 192.95 | 192.95 | 178.30 | 179.00 | 179.00 | -3.40% | 34,729 |
| Jul 10, 2026 | 197.45 | 197.45 | 183.20 | 185.30 | 185.30 | -2.73% | 71,610 |
| Jul 9, 2026 | 190.00 | 196.45 | 189.00 | 190.50 | 190.50 | 0.26% | 25,364 |
| Jul 8, 2026 | 198.45 | 198.45 | 188.00 | 190.00 | 190.00 | -1.38% | 131,185 |
| Jul 7, 2026 | 203.00 | 204.45 | 192.55 | 192.65 | 192.65 | -4.93% | 4,735 |
| Jul 6, 2026 | 201.00 | 203.45 | 190.15 | 202.65 | 202.65 | 4.19% | 2,269 |
| Jul 3, 2026 | 195.05 | 206.95 | 193.00 | 194.50 | 194.50 | -3.47% | 4,807 |
| Jul 2, 2026 | 209.45 | 209.45 | 197.00 | 201.50 | 201.50 | -0.91% | 13,591 |
| Jul 1, 2026 | 200.05 | 211.55 | 200.05 | 203.35 | 203.35 | 0.92% | 12,906 |
| Jun 30, 2026 | 210.00 | 216.40 | 200.05 | 201.50 | 201.50 | -3.59% | 1,259 |
| Jun 29, 2026 | 218.95 | 218.95 | 208.15 | 209.00 | 209.00 | -3.46% | 22,570 |
| Jun 25, 2026 | 216.05 | 223.40 | 213.60 | 216.50 | 216.50 | -3.20% | 637 |
| Jun 24, 2026 | 230.00 | 230.00 | 212.00 | 223.65 | 223.65 | 0.65% | 6,173 |
| Jun 23, 2026 | 223.85 | 227.45 | 213.10 | 222.20 | 222.20 | -0.74% | 5,533 |
| Jun 22, 2026 | 235.00 | 238.45 | 222.55 | 223.85 | 223.85 | -1.99% | 794 |
| Jun 19, 2026 | 220.55 | 230.00 | 220.00 | 228.40 | 228.40 | 3.56% | 60,793 |
| Jun 18, 2026 | 228.25 | 238.90 | 217.00 | 220.55 | 220.55 | -3.37% | 56,158 |
| Jun 17, 2026 | 224.45 | 229.00 | 218.00 | 228.25 | 228.25 | 4.37% | 3,108 |
| Jun 16, 2026 | 211.00 | 218.70 | 207.40 | 218.70 | 218.70 | 4.87% | 5,176 |
| Jun 15, 2026 | 212.00 | 212.00 | 205.20 | 208.55 | 208.55 | 1.78% | 1,797 |
| Jun 12, 2026 | 210.45 | 210.45 | 196.00 | 204.90 | 204.90 | -0.02% | 103,432 |