HCP Plastene Bulkpack Limited (BOM:526717)
India · Delayed Price · Currency is INR 188.90
-9.45 (-4.76%)
At close: Jul 20, 2026
HCP Plastene Bulkpack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 209.45 | 209.45 | 201.05 | 204.95 | 204.95 | -2.22% | 1,699 |
| Jun 10, 2026 | 206.65 | 212.45 | 197.10 | 209.60 | 209.60 | 1.26% | 1,930 |
| Jun 9, 2026 | 212.40 | 214.40 | 200.50 | 207.00 | 207.00 | -0.05% | 2,218 |
| Jun 8, 2026 | 219.35 | 219.35 | 207.10 | 207.10 | 207.10 | -4.98% | 4,866 |
| Jun 5, 2026 | 217.55 | 232.90 | 217.20 | 217.95 | 217.95 | -4.66% | 2,978 |
| Jun 4, 2026 | 245.00 | 252.00 | 228.55 | 228.60 | 228.60 | -4.97% | 10,624 |
| 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 |