National Plastic Technologies Limited (BOM:531287)
India · Delayed Price · Currency is INR 227.50
+3.20 (1.43%)
At close: Mar 25, 2026
BOM:531287 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 233.90 | 233.90 | 224.30 | 227.50 | 227.50 | 1.43% | 2,253 |
| Mar 24, 2026 | 238.95 | 238.95 | 223.10 | 224.30 | 224.30 | -1.67% | 4,243 |
| Mar 23, 2026 | 245.00 | 245.00 | 220.00 | 228.10 | 228.10 | -3.92% | 2,140 |
| Mar 20, 2026 | 238.70 | 258.95 | 232.55 | 237.40 | 237.40 | 4.72% | 1,201 |
| Mar 19, 2026 | 241.00 | 248.75 | 225.00 | 226.70 | 226.70 | -3.74% | 2,866 |
| Mar 18, 2026 | 239.50 | 240.10 | 235.30 | 235.50 | 235.50 | 1.57% | 751 |
| Mar 17, 2026 | 241.00 | 247.75 | 230.50 | 231.85 | 231.85 | 0.59% | 1,653 |
| Mar 16, 2026 | 254.00 | 258.75 | 225.25 | 230.50 | 230.50 | -5.69% | 1,742 |
| Mar 13, 2026 | 259.75 | 259.80 | 237.50 | 244.40 | 244.40 | -3.78% | 701 |
| Mar 12, 2026 | 253.90 | 267.30 | 246.00 | 254.00 | 254.00 | -1.95% | 1,692 |
| Mar 11, 2026 | 255.90 | 279.40 | 250.00 | 259.05 | 259.05 | 4.52% | 970 |
| Mar 10, 2026 | 251.95 | 251.95 | 236.05 | 247.85 | 247.85 | 3.08% | 829 |
| Mar 9, 2026 | 231.40 | 248.90 | 230.00 | 240.45 | 240.45 | 0.27% | 527 |
| Mar 6, 2026 | 256.00 | 256.00 | 237.20 | 239.80 | 239.80 | -3.03% | 449 |
| Mar 5, 2026 | 241.70 | 263.00 | 241.70 | 247.30 | 247.30 | -1.36% | 1,682 |
| Mar 4, 2026 | 245.00 | 267.90 | 241.50 | 250.70 | 250.70 | 2.33% | 4,223 |
| Mar 2, 2026 | 240.25 | 289.55 | 235.00 | 245.00 | 245.00 | 1.47% | 1,438 |
| Feb 27, 2026 | 248.95 | 249.00 | 239.60 | 241.45 | 241.45 | 0.08% | 544 |
| Feb 26, 2026 | 255.50 | 255.50 | 236.15 | 241.25 | 241.25 | -2.15% | 1,344 |
| Feb 25, 2026 | 249.05 | 255.95 | 245.00 | 246.55 | 246.55 | -0.98% | 726 |
| Feb 24, 2026 | 263.80 | 263.95 | 244.50 | 249.00 | 249.00 | -6.04% | 3,481 |
| Feb 23, 2026 | 269.50 | 269.50 | 246.50 | 265.00 | 265.00 | 0.63% | 313 |
| Feb 20, 2026 | 263.75 | 265.00 | 256.30 | 263.35 | 263.35 | 3.68% | 399 |
| Feb 19, 2026 | 263.00 | 270.00 | 248.25 | 254.00 | 254.00 | 0.02% | 625 |
| Feb 18, 2026 | 265.90 | 265.90 | 250.50 | 253.95 | 253.95 | 0.97% | 306 |
| Feb 17, 2026 | 268.75 | 268.75 | 248.50 | 251.50 | 251.50 | -1.95% | 798 |
| Feb 16, 2026 | 279.95 | 286.00 | 255.00 | 256.50 | 256.50 | -2.12% | 327 |
| Feb 13, 2026 | 276.90 | 276.90 | 262.05 | 262.05 | 262.05 | -2.24% | 82 |
| Feb 12, 2026 | 269.30 | 279.00 | 260.50 | 268.05 | 268.05 | -0.46% | 1,179 |
| Feb 11, 2026 | 288.75 | 288.75 | 265.10 | 269.30 | 269.30 | -0.15% | 524 |
| Feb 10, 2026 | 266.75 | 279.40 | 263.00 | 269.70 | 269.70 | 4.43% | 1,374 |
| Feb 9, 2026 | 252.50 | 265.70 | 251.00 | 258.25 | 258.25 | 3.40% | 507 |
| Feb 6, 2026 | 267.50 | 267.50 | 244.20 | 249.75 | 249.75 | 0.08% | 1,215 |
| Feb 5, 2026 | 245.70 | 277.00 | 230.30 | 249.55 | 249.55 | 4.83% | 4,525 |
| Feb 4, 2026 | 249.00 | 258.75 | 236.00 | 238.05 | 238.05 | -2.82% | 1,689 |
| Feb 3, 2026 | 252.00 | 252.00 | 240.50 | 244.95 | 244.95 | 4.23% | 2,851 |
| Feb 2, 2026 | 241.00 | 241.00 | 230.00 | 235.00 | 235.00 | -5.96% | 1,687 |
| Feb 1, 2026 | 250.00 | 251.00 | 239.05 | 249.90 | 249.90 | 0.95% | 709 |
| Jan 30, 2026 | 250.00 | 258.95 | 242.00 | 247.55 | 247.55 | -0.02% | 851 |
| Jan 29, 2026 | 236.60 | 250.00 | 236.55 | 247.60 | 247.60 | 5.23% | 971 |
| Jan 28, 2026 | 244.75 | 244.75 | 230.05 | 235.30 | 235.30 | -0.15% | 2,437 |
| Jan 27, 2026 | 235.10 | 243.90 | 230.05 | 235.65 | 235.65 | -2.88% | 2,262 |
| Jan 23, 2026 | 248.40 | 248.40 | 239.40 | 242.65 | 242.65 | -2.31% | 1,086 |
| Jan 22, 2026 | 250.00 | 258.90 | 240.00 | 248.40 | 248.40 | 0.12% | 1,988 |
| Jan 21, 2026 | 248.45 | 254.70 | 246.00 | 248.10 | 248.10 | -0.62% | 485 |
| Jan 20, 2026 | 255.00 | 271.40 | 236.60 | 249.65 | 249.65 | -1.25% | 3,609 |
| Jan 19, 2026 | 256.00 | 261.80 | 251.00 | 252.80 | 252.80 | -0.78% | 762 |
| Jan 16, 2026 | 264.25 | 280.00 | 251.30 | 254.80 | 254.80 | -4.05% | 778 |
| Jan 14, 2026 | 260.00 | 280.90 | 260.00 | 265.55 | 265.55 | 3.97% | 4,406 |
| Jan 13, 2026 | 260.00 | 264.00 | 254.20 | 255.40 | 255.40 | -0.82% | 470 |