National Plastic Technologies Limited (BOM:531287)
India · Delayed Price · Currency is INR 247.30
-3.40 (-1.36%)
At close: Mar 5, 2026
BOM:531287 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 253.05 | 264.75 | 253.05 | 257.50 | 257.50 | 0.19% | 969 |
| Jan 9, 2026 | 264.50 | 265.00 | 250.00 | 257.00 | 257.00 | -2.52% | 2,209 |
| Jan 8, 2026 | 276.65 | 276.65 | 262.00 | 263.65 | 263.65 | -5.16% | 1,840 |
| Jan 7, 2026 | 281.00 | 287.45 | 272.60 | 278.00 | 278.00 | -1.07% | 1,530 |
| Jan 6, 2026 | 280.20 | 291.00 | 277.65 | 281.00 | 281.00 | -3.44% | 1,791 |
| Jan 2, 2026 | 273.90 | 295.00 | 273.90 | 291.00 | 291.00 | 6.44% | 1,300 |
| Jan 1, 2026 | 281.00 | 282.90 | 270.60 | 273.40 | 273.40 | -2.36% | 892 |
| Dec 31, 2025 | 293.75 | 293.75 | 280.00 | 280.00 | 280.00 | -1.51% | 244 |
| Dec 30, 2025 | 273.00 | 308.90 | 273.00 | 284.30 | 284.30 | 0.94% | 1,601 |
| Dec 29, 2025 | 297.75 | 297.75 | 280.50 | 281.65 | 281.65 | -2.51% | 1,135 |
| Dec 26, 2025 | 278.00 | 293.00 | 272.00 | 288.90 | 288.90 | 2.34% | 1,097 |
| Dec 24, 2025 | 300.95 | 307.00 | 277.00 | 282.30 | 282.30 | -6.82% | 3,639 |
| Dec 23, 2025 | 290.00 | 315.00 | 284.00 | 302.95 | 302.95 | 5.56% | 2,440 |
| Dec 22, 2025 | 282.00 | 290.50 | 281.00 | 287.00 | 287.00 | 3.11% | 109 |
| Dec 19, 2025 | 270.00 | 286.00 | 270.00 | 278.35 | 278.35 | 3.59% | 466 |