Ashish Polyplast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	29.99	30.80	29.60	29.60	29.60	5.34%	354
Jun 17, 2026	29.99	29.99	28.10	28.10	28.10	-3.87%	598
Jun 16, 2026	30.00	30.00	29.23	29.23	29.23	3.29%	151
Jun 15, 2026	27.20	30.80	27.20	28.30	28.30	-3.90%	530
Jun 12, 2026	31.99	31.99	29.00	29.45	29.45	5.18%	47
Jun 11, 2026	29.80	29.80	26.50	28.00	28.00	-3.28%	185
Jun 10, 2026	29.77	29.77	28.02	28.95	28.95	-2.85%	1,167
Jun 9, 2026	28.49	30.00	27.20	29.80	29.80	4.60%	2,328
Jun 8, 2026	30.00	30.00	28.49	28.49	28.49	-	2
Jun 5, 2026	30.79	30.79	28.01	28.49	28.49	0.67%	1,332
Jun 4, 2026	31.00	31.00	28.20	28.30	28.30	0.82%	271
Jun 3, 2026	29.99	29.99	28.00	28.07	28.07	-3.04%	593
Jun 2, 2026	29.00	30.90	27.30	28.95	28.95	-0.48%	6,218
Jun 1, 2026	30.50	30.50	28.01	29.09	29.09	-0.92%	5,349
May 29, 2026	28.50	29.50	28.00	29.36	29.36	4.82%	1,955
May 27, 2026	28.10	29.20	28.00	28.01	28.01	0.04%	2,657
May 26, 2026	29.00	29.00	28.00	28.00	28.00	-1.20%	3,268
May 25, 2026	31.59	31.59	28.23	28.34	28.34	-3.57%	2,292
May 22, 2026	30.04	31.79	28.53	29.39	29.39	-2.16%	123
May 21, 2026	31.97	31.97	28.30	30.04	30.04	-0.36%	1,609
May 20, 2026	33.98	33.98	30.05	30.15	30.15	-3.67%	390
May 19, 2026	32.99	32.99	30.00	31.30	31.30	2.93%	270
May 18, 2026	30.40	33.38	30.40	30.41	30.41	0.03%	1,145
May 15, 2026	32.00	32.00	30.30	30.40	30.40	0.63%	407
May 14, 2026	32.95	32.95	30.20	30.21	30.21	-0.95%	178
May 13, 2026	33.70	33.70	30.50	30.50	30.50	1.57%	2,678
May 12, 2026	33.95	33.95	30.01	30.03	30.03	-3.35%	1,308
May 11, 2026	34.00	34.00	30.80	31.07	31.07	2.51%	1,631
May 8, 2026	29.92	32.95	29.92	30.31	30.31	1.30%	1,294
May 7, 2026	31.50	33.00	28.15	29.92	29.92	3.31%	1,963
May 6, 2026	30.99	30.99	28.80	28.96	28.96	2.55%	1,659
May 5, 2026	32.60	32.60	28.00	28.24	28.24	0.18%	1,840
May 4, 2026	33.00	33.00	28.10	28.19	28.19	-0.95%	3,662
Apr 30, 2026	30.02	31.00	28.10	28.46	28.46	-4.18%	1,714
Apr 29, 2026	34.00	34.00	29.50	29.70	29.70	0.64%	1,885
Apr 28, 2026	34.00	34.00	28.01	29.51	29.51	-4.84%	2,660
Apr 27, 2026	31.03	31.10	30.88	31.01	31.01	0.42%	1,769
Apr 24, 2026	30.50	30.88	30.50	30.88	30.88	-	4
Apr 23, 2026	32.00	32.00	30.30	30.88	30.88	-3.05%	600
Apr 22, 2026	30.55	32.00	30.55	31.85	31.85	-4.93%	6,399
Apr 21, 2026	31.00	33.65	31.00	33.50	33.50	9.80%	2,153
Apr 20, 2026	30.50	31.00	30.21	30.51	30.51	-0.97%	556
Apr 17, 2026	34.40	34.40	30.35	30.81	30.81	-3.11%	878
Apr 16, 2026	30.22	34.29	28.25	31.80	31.80	-7.53%	5,314
Apr 15, 2026	34.99	34.99	34.39	34.39	34.39	4.94%	35
Apr 13, 2026	31.02	36.20	31.02	32.77	32.77	-0.70%	216
Apr 10, 2026	34.99	34.99	30.51	33.00	33.00	3.09%	626
Apr 9, 2026	32.00	33.85	32.00	32.01	32.01	0.03%	629
Apr 8, 2026	30.62	33.89	30.50	32.00	32.00	6.60%	1,652
Apr 7, 2026	33.50	33.50	30.00	30.02	30.02	-7.00%	299