National Plastic Technologies Limited (BOM:531287)
India · Delayed Price · Currency is INR 213.00
-5.95 (-2.72%)
At close: Oct 1, 2026
BOM:531287 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 220.05 | 225.00 | 207.80 | 217.00 | 215.52 | -1.81% | 3,575 |
| Aug 28, 2026 | 220.85 | 221.05 | 220.80 | 221.00 | 219.49 | 0.45% | 59 |
| Aug 27, 2026 | 238.00 | 238.00 | 220.00 | 220.00 | 218.50 | -1.65% | 385 |
| Aug 26, 2026 | 227.20 | 234.80 | 222.30 | 223.70 | 222.17 | -3.95% | 518 |
| Aug 25, 2026 | 233.00 | 233.00 | 222.30 | 232.90 | 231.31 | 2.98% | 840 |
| Aug 24, 2026 | 219.00 | 235.95 | 219.00 | 226.15 | 224.61 | 1.78% | 1,489 |
| Aug 21, 2026 | 229.65 | 234.50 | 221.50 | 222.20 | 220.68 | 0.11% | 749 |
| Aug 20, 2026 | 237.50 | 237.50 | 214.00 | 221.95 | 220.44 | -2.48% | 1,473 |
| Aug 19, 2026 | 223.10 | 228.40 | 220.30 | 227.60 | 226.05 | 2.02% | 893 |
| Aug 18, 2026 | 247.00 | 247.00 | 220.25 | 223.10 | 221.58 | -3.11% | 869 |
| Aug 17, 2026 | 235.95 | 237.95 | 230.00 | 230.25 | 228.68 | -0.45% | 110 |
| Aug 14, 2026 | 238.50 | 238.50 | 230.35 | 231.30 | 229.72 | -0.15% | 54 |
| Aug 13, 2026 | 218.40 | 231.65 | 218.00 | 231.65 | 230.07 | 7.17% | 514 |
| Aug 12, 2026 | 228.00 | 228.40 | 210.25 | 216.15 | 214.67 | -5.32% | 521 |
| Aug 11, 2026 | 260.00 | 260.00 | 222.00 | 228.30 | 226.74 | -1.81% | 1,651 |
| Aug 10, 2026 | 237.55 | 237.55 | 230.90 | 232.50 | 230.91 | -0.15% | 1,724 |
| Aug 7, 2026 | 248.75 | 248.75 | 230.45 | 232.85 | 231.26 | -3.96% | 509 |
| Aug 6, 2026 | 234.90 | 245.75 | 234.90 | 242.45 | 240.80 | 3.21% | 233 |
| Aug 5, 2026 | 239.00 | 245.95 | 225.65 | 234.90 | 233.30 | -2.12% | 1,155 |
| Aug 4, 2026 | 239.00 | 246.75 | 235.00 | 240.00 | 238.36 | 0.38% | 196 |
| Aug 3, 2026 | 227.00 | 244.00 | 227.00 | 239.10 | 237.47 | 5.28% | 1,323 |
| Jul 31, 2026 | 236.95 | 237.00 | 227.00 | 227.10 | 225.55 | 0.13% | 349 |
| Jul 30, 2026 | 253.95 | 253.95 | 226.00 | 226.80 | 225.25 | -3.90% | 1,256 |
| Jul 29, 2026 | 230.15 | 247.75 | 229.00 | 236.00 | 234.39 | -0.06% | 671 |
| Jul 28, 2026 | 248.75 | 250.00 | 235.00 | 236.15 | 234.54 | 2.41% | 562 |
| Jul 27, 2026 | 222.00 | 238.85 | 220.05 | 230.60 | 229.03 | 2.99% | 978 |
| Jul 24, 2026 | 214.80 | 235.00 | 214.80 | 223.90 | 222.37 | 5.41% | 1,071 |
| Jul 23, 2026 | 220.00 | 220.00 | 210.50 | 212.40 | 210.95 | -4.39% | 1,352 |