Ashish Polyplast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 6, 2026	34.29	34.29	29.01	32.28	32.28	0.03%	731
Apr 2, 2026	33.39	33.39	32.27	32.27	32.27	9.39%	181
Apr 1, 2026	30.00	30.00	28.36	29.50	29.50	2.61%	1,099
Mar 30, 2026	30.00	30.00	27.15	28.75	28.75	-10.16%	1,018
Mar 25, 2026	34.50	34.50	32.00	32.00	32.00	0.82%	563
Mar 24, 2026	33.16	33.16	30.00	31.74	31.74	1.57%	726
Mar 23, 2026	33.74	33.74	28.00	31.25	31.25	5.79%	590
Mar 20, 2026	29.11	31.00	29.01	29.54	29.54	-0.54%	591
Mar 19, 2026	31.86	31.86	28.38	29.70	29.70	-6.78%	157
Mar 18, 2026	30.00	32.99	29.10	31.86	31.86	2.77%	1,456
Mar 17, 2026	33.00	33.00	31.00	31.00	31.00	3.68%	158
Mar 16, 2026	32.80	32.80	28.00	29.90	29.90	3.86%	501
Mar 13, 2026	28.10	33.85	28.10	28.79	28.79	1.66%	1,552
Mar 12, 2026	31.79	31.79	27.20	28.32	28.32	-0.42%	376
Mar 11, 2026	33.79	33.79	28.01	28.44	28.44	-6.08%	1,291
Mar 10, 2026	34.75	34.75	30.20	30.28	30.28	-2.32%	1,088