National Plastic Technologies Limited (BOM:531287)
India · Delayed Price · Currency is INR 245.00
+6.50 (2.73%)
At close: Nov 13, 2026
BOM:531287 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 246.00 | 274.00 | 244.75 | 245.00 | 245.00 | 2.73% | 6,569 |
| Nov 12, 2026 | 232.00 | 258.60 | 232.00 | 238.50 | 238.50 | -1.28% | 156 |
| Nov 11, 2026 | 242.90 | 251.80 | 241.50 | 241.60 | 241.60 | -0.54% | 1,128 |
| Nov 9, 2026 | 245.00 | 245.00 | 242.85 | 242.90 | 242.90 | 0.02% | 110 |
| Nov 8, 2026 | 237.00 | 256.95 | 237.00 | 242.85 | 242.85 | -0.88% | 343 |
| Nov 6, 2026 | 261.60 | 261.60 | 241.05 | 245.00 | 245.00 | -5.41% | 1,524 |
| Nov 5, 2026 | 242.35 | 274.40 | 220.00 | 259.00 | 259.00 | 7.92% | 11,215 |
| Nov 4, 2026 | 220.00 | 240.00 | 210.10 | 240.00 | 240.00 | 9.09% | 1,501 |
| Nov 3, 2026 | 214.80 | 221.00 | 214.80 | 220.00 | 220.00 | 7.42% | 1,133 |
| Nov 2, 2026 | 210.60 | 211.00 | 202.75 | 204.80 | 204.80 | -1.54% | 834 |
| Oct 30, 2026 | 210.00 | 210.00 | 205.00 | 208.00 | 208.00 | -0.02% | 45 |
| Oct 29, 2026 | 208.05 | 208.05 | 208.00 | 208.05 | 208.05 | 0.05% | 201 |
| Oct 28, 2026 | 208.00 | 208.00 | 207.95 | 207.95 | 207.95 | - | 259 |
| Oct 27, 2026 | 209.95 | 209.95 | 207.70 | 207.95 | 207.95 | 0.19% | 2,312 |
| Oct 26, 2026 | 206.80 | 219.00 | 201.60 | 207.55 | 207.55 | -3.87% | 5,309 |
| Oct 23, 2026 | 216.35 | 219.25 | 210.60 | 215.90 | 215.90 | -0.21% | 1,335 |
| Oct 22, 2026 | 216.70 | 216.70 | 216.35 | 216.35 | 216.35 | 1.31% | 72 |
| Oct 21, 2026 | 218.35 | 218.35 | 206.80 | 213.55 | 213.55 | 0.09% | 690 |
| Oct 19, 2026 | 225.00 | 225.00 | 200.00 | 213.35 | 213.35 | -4.43% | 1,361 |
| Oct 16, 2026 | 233.75 | 233.75 | 223.25 | 223.25 | 223.25 | 0.86% | 13 |
| Oct 14, 2026 | 222.80 | 259.00 | 221.20 | 221.35 | 221.35 | -1.14% | 478 |
| Oct 13, 2026 | 225.10 | 225.10 | 215.25 | 223.90 | 223.90 | -1.02% | 125 |
| Oct 12, 2026 | 225.50 | 226.20 | 221.00 | 226.20 | 226.20 | -1.03% | 195 |
| Oct 9, 2026 | 247.00 | 247.00 | 223.45 | 228.55 | 228.55 | 2.95% | 1,261 |
| Oct 8, 2026 | 230.00 | 230.00 | 221.90 | 222.00 | 222.00 | -3.48% | 576 |
| Oct 7, 2026 | 229.15 | 238.95 | 229.15 | 230.00 | 230.00 | 0.86% | 115 |
| Oct 6, 2026 | 239.90 | 239.90 | 225.25 | 228.05 | 228.05 | -4.80% | 893 |
| Oct 5, 2026 | 214.05 | 255.00 | 214.05 | 239.55 | 239.55 | 12.46% | 4,751 |
| Oct 1, 2026 | 219.00 | 219.00 | 210.50 | 213.00 | 213.00 | -2.72% | 639 |
| Sep 30, 2026 | 220.00 | 220.00 | 218.00 | 218.95 | 218.95 | -0.48% | 1,681 |
| Sep 29, 2026 | 226.80 | 226.80 | 218.90 | 220.00 | 220.00 | -3.47% | 464 |
| Sep 28, 2026 | 230.00 | 230.00 | 225.00 | 227.90 | 227.90 | -1.26% | 1,224 |
| Sep 25, 2026 | 221.05 | 238.95 | 221.05 | 230.80 | 230.80 | -1.26% | 2,080 |
| Sep 24, 2026 | 229.95 | 233.75 | 220.30 | 233.75 | 233.75 | 2.86% | 1,754 |
| Sep 23, 2026 | 215.35 | 232.00 | 210.10 | 227.25 | 227.25 | 7.12% | 8,096 |
| Sep 22, 2026 | 210.70 | 214.00 | 210.45 | 212.15 | 212.15 | 0.83% | 830 |
| Sep 21, 2026 | 210.65 | 213.85 | 210.00 | 210.40 | 210.40 | -0.12% | 912 |
| Sep 18, 2026 | 213.35 | 215.95 | 209.90 | 210.65 | 210.65 | -0.28% | 547 |
| Sep 17, 2026 | 212.00 | 219.65 | 209.10 | 211.25 | 211.25 | 0.07% | 3,417 |
| Sep 16, 2026 | 214.15 | 218.00 | 210.50 | 211.10 | 211.10 | -2.34% | 971 |
| Sep 15, 2026 | 212.25 | 218.00 | 212.00 | 216.15 | 216.15 | -1.39% | 1,269 |
| Sep 11, 2026 | 218.75 | 230.00 | 218.00 | 219.20 | 219.20 | 0.41% | 1,756 |
| Sep 10, 2026 | 216.25 | 219.80 | 212.00 | 219.80 | 218.30 | 1.64% | 1,764 |
| Sep 9, 2026 | 219.30 | 226.70 | 215.60 | 216.25 | 214.77 | -1.39% | 1,916 |
| Sep 8, 2026 | 227.80 | 228.00 | 217.20 | 219.30 | 217.80 | -4.21% | 822 |
| Sep 7, 2026 | 233.50 | 233.50 | 223.10 | 228.95 | 227.39 | 5.43% | 1,073 |
| Sep 4, 2026 | 229.95 | 229.95 | 215.50 | 217.15 | 215.67 | -2.62% | 585 |
| Sep 3, 2026 | 222.00 | 223.00 | 222.00 | 223.00 | 221.48 | 0.02% | 71 |
| Sep 2, 2026 | 215.00 | 223.00 | 215.00 | 222.95 | 221.43 | 4.04% | 854 |
| Sep 1, 2026 | 221.35 | 224.00 | 211.70 | 214.30 | 212.84 | -1.24% | 3,506 |