National Plastic Technologies Limited (BOM:531287)
India · Delayed Price · Currency is INR 222.20
+0.25 (0.11%)
At close: Aug 21, 2026
BOM:531287 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 229.65 | 234.50 | 221.50 | 222.20 | 222.20 | 0.11% | 749 |
| Aug 20, 2026 | 237.50 | 237.50 | 214.00 | 221.95 | 221.95 | -2.48% | 1,473 |
| Aug 19, 2026 | 223.10 | 228.40 | 220.30 | 227.60 | 227.60 | 2.02% | 893 |
| Aug 18, 2026 | 247.00 | 247.00 | 220.25 | 223.10 | 223.10 | -3.11% | 869 |
| Aug 17, 2026 | 235.95 | 237.95 | 230.00 | 230.25 | 230.25 | -0.45% | 110 |
| Aug 14, 2026 | 238.50 | 238.50 | 230.35 | 231.30 | 231.30 | -0.15% | 54 |
| Aug 13, 2026 | 218.40 | 231.65 | 218.00 | 231.65 | 231.65 | 7.17% | 514 |
| Aug 12, 2026 | 228.00 | 228.40 | 210.25 | 216.15 | 216.15 | -5.32% | 521 |
| Aug 11, 2026 | 260.00 | 260.00 | 222.00 | 228.30 | 228.30 | -1.81% | 1,651 |
| Aug 10, 2026 | 237.55 | 237.55 | 230.90 | 232.50 | 232.50 | -0.15% | 1,724 |
| Aug 7, 2026 | 248.75 | 248.75 | 230.45 | 232.85 | 232.85 | -3.96% | 509 |
| Aug 6, 2026 | 234.90 | 245.75 | 234.90 | 242.45 | 242.45 | 3.21% | 233 |
| Aug 5, 2026 | 239.00 | 245.95 | 225.65 | 234.90 | 234.90 | -2.12% | 1,155 |
| Aug 4, 2026 | 239.00 | 246.75 | 235.00 | 240.00 | 240.00 | 0.38% | 196 |
| Aug 3, 2026 | 227.00 | 244.00 | 227.00 | 239.10 | 239.10 | 5.28% | 1,323 |
| Jul 31, 2026 | 236.95 | 237.00 | 227.00 | 227.10 | 227.10 | 0.13% | 349 |
| Jul 30, 2026 | 253.95 | 253.95 | 226.00 | 226.80 | 226.80 | -3.90% | 1,256 |
| Jul 29, 2026 | 230.15 | 247.75 | 229.00 | 236.00 | 236.00 | -0.06% | 671 |
| Jul 28, 2026 | 248.75 | 250.00 | 235.00 | 236.15 | 236.15 | 2.41% | 562 |
| Jul 27, 2026 | 222.00 | 238.85 | 220.05 | 230.60 | 230.60 | 2.99% | 978 |
| Jul 24, 2026 | 214.80 | 235.00 | 214.80 | 223.90 | 223.90 | 5.41% | 1,071 |
| Jul 23, 2026 | 220.00 | 220.00 | 210.50 | 212.40 | 212.40 | -4.39% | 1,352 |
| Jul 22, 2026 | 222.35 | 235.90 | 217.05 | 222.15 | 222.15 | -3.77% | 1,141 |
| Jul 21, 2026 | 238.05 | 242.00 | 228.05 | 230.85 | 230.85 | -3.65% | 616 |
| Jul 20, 2026 | 247.00 | 269.00 | 236.15 | 239.60 | 239.60 | -1.78% | 3,257 |
| Jul 17, 2026 | 244.95 | 244.95 | 241.30 | 243.95 | 243.95 | 0.47% | 396 |
| Jul 16, 2026 | 239.00 | 244.95 | 227.10 | 242.80 | 242.80 | 1.38% | 2,137 |
| Jul 15, 2026 | 229.95 | 252.00 | 227.00 | 239.50 | 239.50 | 5.14% | 5,639 |
| Jul 14, 2026 | 209.45 | 234.90 | 209.45 | 227.80 | 227.80 | 11.80% | 7,722 |
| Jul 13, 2026 | 203.55 | 211.70 | 202.60 | 203.75 | 203.75 | -4.57% | 1,226 |
| Jul 10, 2026 | 207.05 | 215.65 | 205.00 | 213.50 | 213.50 | 3.62% | 1,056 |
| Jul 9, 2026 | 205.85 | 211.80 | 202.00 | 206.05 | 206.05 | -0.91% | 862 |
| Jul 8, 2026 | 210.00 | 211.95 | 203.00 | 207.95 | 207.95 | -0.98% | 1,488 |
| Jul 7, 2026 | 204.00 | 216.00 | 204.00 | 210.00 | 210.00 | -1.50% | 1,715 |
| Jul 6, 2026 | 211.30 | 217.85 | 207.10 | 213.20 | 213.20 | 0.57% | 1,429 |
| Jul 3, 2026 | 219.75 | 219.75 | 212.00 | 212.00 | 212.00 | - | 749 |
| Jul 2, 2026 | 220.05 | 226.75 | 210.10 | 212.00 | 212.00 | -3.66% | 1,557 |
| Jul 1, 2026 | 226.75 | 227.00 | 215.00 | 220.05 | 220.05 | -0.07% | 465 |
| Jun 30, 2026 | 234.75 | 234.75 | 216.50 | 220.20 | 220.20 | -0.81% | 894 |
| Jun 29, 2026 | 212.80 | 224.90 | 205.00 | 222.00 | 222.00 | 4.30% | 2,813 |
| Jun 25, 2026 | 209.75 | 213.25 | 203.40 | 212.85 | 212.85 | 5.11% | 2,548 |
| Jun 24, 2026 | 208.00 | 211.80 | 201.25 | 202.50 | 202.50 | -1.68% | 140 |
| Jun 23, 2026 | 210.35 | 215.80 | 204.00 | 205.95 | 205.95 | -4.32% | 1,673 |
| Jun 22, 2026 | 217.95 | 217.95 | 207.05 | 215.25 | 215.25 | 2.57% | 1,215 |
| Jun 19, 2026 | 214.00 | 215.00 | 205.00 | 209.85 | 209.85 | 0.89% | 2,784 |
| Jun 18, 2026 | 211.00 | 215.00 | 208.00 | 208.00 | 208.00 | -1.61% | 1,686 |
| Jun 17, 2026 | 204.00 | 213.70 | 203.20 | 211.40 | 211.40 | 3.73% | 1,778 |
| Jun 16, 2026 | 209.00 | 209.95 | 201.50 | 203.80 | 203.80 | -0.07% | 1,237 |
| Jun 15, 2026 | 205.05 | 215.00 | 200.00 | 203.95 | 203.95 | 2.28% | 1,572 |
| Jun 12, 2026 | 205.40 | 205.40 | 194.55 | 199.40 | 199.40 | -2.92% | 1,199 |