National Plastic Technologies Limited (BOM:531287)
India · Delayed Price · Currency is INR 223.40
+2.35 (1.06%)
At close: May 6, 2026
BOM:531287 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 223.00 | 236.00 | 222.75 | 227.15 | 227.15 | 1.68% | 3,325 |
| May 6, 2026 | 225.65 | 225.70 | 223.00 | 223.40 | 223.40 | 1.06% | 8 |
| May 5, 2026 | 228.80 | 229.00 | 220.75 | 221.05 | 221.05 | -1.60% | 676 |
| May 4, 2026 | 220.80 | 224.70 | 220.00 | 224.65 | 224.65 | -1.10% | 1,014 |
| Apr 30, 2026 | 219.20 | 228.00 | 214.30 | 227.15 | 227.15 | -0.33% | 1,550 |
| Apr 29, 2026 | 224.00 | 228.00 | 224.00 | 227.90 | 227.90 | 1.74% | 854 |
| Apr 28, 2026 | 227.65 | 228.10 | 215.00 | 224.00 | 224.00 | -1.13% | 936 |
| Apr 27, 2026 | 216.50 | 229.10 | 210.55 | 226.55 | 226.55 | 4.62% | 721 |
| Apr 24, 2026 | 225.00 | 227.80 | 202.00 | 216.55 | 216.55 | -3.26% | 10,986 |
| Apr 23, 2026 | 231.95 | 232.00 | 217.05 | 223.85 | 223.85 | -3.51% | 2,628 |
| Apr 22, 2026 | 226.00 | 233.90 | 225.30 | 232.00 | 232.00 | 0.87% | 2,385 |
| Apr 21, 2026 | 225.25 | 231.90 | 225.00 | 230.00 | 230.00 | 1.01% | 1,198 |
| Apr 20, 2026 | 232.90 | 232.90 | 224.25 | 227.70 | 227.70 | -0.13% | 1,601 |
| Apr 17, 2026 | 229.70 | 233.65 | 225.00 | 228.00 | 228.00 | 0.77% | 4,411 |
| Apr 16, 2026 | 230.80 | 245.00 | 224.00 | 226.25 | 226.25 | 1.28% | 5,057 |
| Apr 15, 2026 | 234.00 | 234.00 | 218.00 | 223.40 | 223.40 | - | 2,058 |
| Apr 13, 2026 | 232.00 | 237.40 | 220.05 | 223.40 | 223.40 | -3.75% | 1,307 |
| Apr 10, 2026 | 221.90 | 238.00 | 217.00 | 232.10 | 232.10 | 6.59% | 3,378 |
| Apr 9, 2026 | 225.80 | 225.80 | 213.40 | 217.75 | 217.75 | -0.41% | 1,979 |
| Apr 8, 2026 | 218.85 | 220.00 | 210.00 | 218.65 | 218.65 | 4.09% | 4,338 |
| Apr 7, 2026 | 207.25 | 226.00 | 207.25 | 210.05 | 210.05 | 0.10% | 6,372 |
| Apr 6, 2026 | 219.00 | 219.00 | 209.20 | 209.85 | 209.85 | 0.24% | 4,247 |
| Apr 2, 2026 | 212.40 | 219.00 | 209.00 | 209.35 | 209.35 | -1.46% | 359 |
| Apr 1, 2026 | 202.60 | 229.05 | 202.60 | 212.45 | 212.45 | 2.39% | 2,663 |
| Mar 30, 2026 | 215.80 | 226.70 | 206.00 | 207.50 | 207.50 | -5.49% | 4,571 |
| Mar 27, 2026 | 234.00 | 234.00 | 218.00 | 219.55 | 219.55 | -3.49% | 4,011 |
| Mar 25, 2026 | 233.90 | 233.90 | 224.30 | 227.50 | 227.50 | 1.43% | 2,253 |
| Mar 24, 2026 | 238.95 | 238.95 | 223.10 | 224.30 | 224.30 | -1.67% | 4,243 |
| Mar 23, 2026 | 245.00 | 245.00 | 220.00 | 228.10 | 228.10 | -3.92% | 2,140 |
| Mar 20, 2026 | 238.70 | 258.95 | 232.55 | 237.40 | 237.40 | 4.72% | 1,201 |
| Mar 19, 2026 | 241.00 | 248.75 | 225.00 | 226.70 | 226.70 | -3.74% | 2,866 |
| Mar 18, 2026 | 239.50 | 240.10 | 235.30 | 235.50 | 235.50 | 1.57% | 751 |
| Mar 17, 2026 | 241.00 | 247.75 | 230.50 | 231.85 | 231.85 | 0.59% | 1,653 |
| Mar 16, 2026 | 254.00 | 258.75 | 225.25 | 230.50 | 230.50 | -5.69% | 1,742 |
| Mar 13, 2026 | 259.75 | 259.80 | 237.50 | 244.40 | 244.40 | -3.78% | 701 |
| Mar 12, 2026 | 253.90 | 267.30 | 246.00 | 254.00 | 254.00 | -1.95% | 1,692 |
| Mar 11, 2026 | 255.90 | 279.40 | 250.00 | 259.05 | 259.05 | 4.52% | 970 |
| Mar 10, 2026 | 251.95 | 251.95 | 236.05 | 247.85 | 247.85 | 3.08% | 829 |
| Mar 9, 2026 | 231.40 | 248.90 | 230.00 | 240.45 | 240.45 | 0.27% | 527 |
| Mar 6, 2026 | 256.00 | 256.00 | 237.20 | 239.80 | 239.80 | -3.03% | 449 |
| Mar 5, 2026 | 241.70 | 263.00 | 241.70 | 247.30 | 247.30 | -1.36% | 1,682 |
| 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 |