National Plastic Technologies Limited (BOM:531287)
India · Delayed Price · Currency is INR 308.30
+3.80 (1.25%)
At close: Dec 5, 2025
BOM:531287 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 317.00 | 334.00 | 296.05 | 308.30 | 308.30 | 1.25% | 4,282 |
| Dec 4, 2025 | 299.00 | 304.50 | 297.70 | 304.50 | 304.50 | 5.00% | 2,873 |
| Dec 3, 2025 | 290.00 | 304.00 | 283.90 | 290.00 | 290.00 | -0.85% | 855 |
| Dec 2, 2025 | 315.00 | 315.00 | 287.70 | 292.50 | 292.50 | -3.40% | 1,222 |
| Dec 1, 2025 | 295.00 | 314.40 | 290.10 | 302.80 | 302.80 | 0.51% | 1,689 |
| Nov 28, 2025 | 290.00 | 304.95 | 287.20 | 301.25 | 301.25 | 3.72% | 3,789 |
| Nov 27, 2025 | 289.95 | 295.00 | 280.10 | 290.45 | 290.45 | 3.00% | 1,686 |
| Nov 26, 2025 | 295.00 | 295.00 | 279.60 | 282.00 | 282.00 | -4.18% | 3,622 |
| Nov 25, 2025 | 309.75 | 312.80 | 294.30 | 294.30 | 294.30 | -4.99% | 3,660 |
| Nov 24, 2025 | 328.00 | 328.10 | 301.75 | 309.75 | 309.75 | -0.88% | 9,205 |
| Nov 21, 2025 | 306.70 | 312.50 | 292.05 | 312.50 | 312.50 | 4.99% | 10,792 |
| Nov 20, 2025 | 294.85 | 297.65 | 293.00 | 297.65 | 297.65 | 4.99% | 8,769 |
| Nov 19, 2025 | 280.00 | 283.50 | 277.00 | 283.50 | 283.50 | 5.00% | 6,643 |
| Nov 18, 2025 | 280.65 | 289.45 | 269.35 | 270.00 | 270.00 | -4.76% | 3,078 |
| Nov 17, 2025 | 279.00 | 292.95 | 269.00 | 283.50 | 283.50 | 1.32% | 3,267 |
| Nov 14, 2025 | 279.95 | 279.95 | 270.90 | 279.80 | 279.80 | 2.17% | 1,240 |
| Nov 13, 2025 | 277.05 | 287.95 | 271.50 | 273.85 | 273.85 | -1.16% | 330 |
| Nov 12, 2025 | 274.95 | 283.25 | 272.00 | 277.05 | 277.05 | 2.69% | 2,646 |
| Nov 11, 2025 | 264.00 | 271.90 | 262.25 | 269.80 | 269.80 | 3.91% | 2,183 |
| Nov 10, 2025 | 242.05 | 263.80 | 242.05 | 259.65 | 259.65 | 2.43% | 646 |
| Nov 7, 2025 | 255.00 | 264.95 | 247.10 | 253.50 | 253.50 | -2.07% | 444 |
| Nov 6, 2025 | 265.00 | 265.95 | 256.00 | 258.85 | 258.85 | -3.84% | 978 |
| Nov 4, 2025 | 279.15 | 279.15 | 265.95 | 269.20 | 269.20 | 1.24% | 2,381 |
| Nov 3, 2025 | 265.90 | 265.90 | 260.00 | 265.90 | 265.90 | 5.00% | 1,553 |
| Oct 31, 2025 | 249.95 | 261.50 | 249.95 | 253.25 | 253.25 | 1.32% | 494 |
| Oct 30, 2025 | 244.05 | 259.80 | 244.05 | 249.95 | 249.95 | -0.20% | 834 |
| Oct 29, 2025 | 251.70 | 253.00 | 246.55 | 250.45 | 250.45 | -0.48% | 262 |
| Oct 28, 2025 | 260.00 | 260.00 | 250.00 | 251.65 | 251.65 | -2.08% | 166 |
| Oct 27, 2025 | 269.45 | 269.45 | 257.00 | 257.00 | 257.00 | -3.67% | 231 |
| Oct 24, 2025 | 254.00 | 269.00 | 254.00 | 266.80 | 266.80 | 1.29% | 308 |
| Oct 23, 2025 | 260.00 | 272.00 | 253.00 | 263.40 | 263.40 | 1.31% | 1,938 |
| Oct 21, 2025 | 270.00 | 270.00 | 250.00 | 260.00 | 260.00 | 0.70% | 130 |
| Oct 20, 2025 | 251.00 | 263.90 | 241.45 | 258.20 | 258.20 | 2.54% | 1,396 |
| Oct 17, 2025 | 265.90 | 265.90 | 245.50 | 251.80 | 251.80 | -0.79% | 450 |
| Oct 16, 2025 | 235.00 | 257.50 | 235.00 | 253.80 | 253.80 | 3.34% | 1,935 |
| Oct 15, 2025 | 245.00 | 252.60 | 245.00 | 245.60 | 245.60 | -3.25% | 1,969 |
| Oct 14, 2025 | 243.00 | 260.95 | 243.00 | 253.85 | 253.85 | -0.45% | 335 |
| Oct 13, 2025 | 255.50 | 255.50 | 255.00 | 255.00 | 255.00 | -0.20% | 149 |
| Oct 10, 2025 | 252.90 | 257.00 | 240.20 | 255.50 | 255.50 | 4.35% | 1,026 |
| Oct 9, 2025 | 255.00 | 258.90 | 241.00 | 244.85 | 244.85 | -2.61% | 1,559 |
| Oct 8, 2025 | 251.00 | 256.20 | 250.00 | 251.40 | 251.40 | 0.16% | 609 |
| Oct 7, 2025 | 255.00 | 260.85 | 243.80 | 251.00 | 251.00 | -1.57% | 621 |
| Oct 6, 2025 | 263.60 | 263.60 | 253.00 | 255.00 | 255.00 | -2.30% | 154 |
| Oct 3, 2025 | 257.75 | 262.20 | 257.75 | 261.00 | 261.00 | 1.24% | 450 |
| Oct 1, 2025 | 260.55 | 264.00 | 253.00 | 257.80 | 257.80 | 2.30% | 2,172 |
| Sep 30, 2025 | 262.90 | 262.90 | 250.50 | 252.00 | 252.00 | -0.36% | 3,210 |
| Sep 29, 2025 | 263.00 | 268.90 | 248.50 | 252.90 | 252.90 | -1.33% | 882 |
| Sep 26, 2025 | 264.60 | 265.00 | 256.05 | 256.30 | 256.30 | -4.90% | 1,591 |
| Sep 25, 2025 | 280.00 | 284.95 | 264.50 | 269.50 | 269.50 | -3.20% | 4,376 |
| Sep 24, 2025 | 288.05 | 296.00 | 278.35 | 278.40 | 278.40 | -4.97% | 3,227 |