National Plastic Technologies Limited (BOM:531287)
India · Delayed Price · Currency is INR 211.90
-12.55 (-5.59%)
At close: May 26, 2026
BOM:531287 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 218.55 | 225.00 | 211.90 | 216.05 | 216.05 | 1.96% | 2,858 |
| May 26, 2026 | 224.45 | 230.00 | 209.90 | 211.90 | 211.90 | -5.59% | 6,093 |
| May 25, 2026 | 222.05 | 227.05 | 216.00 | 224.45 | 224.45 | 2.02% | 1,515 |
| May 22, 2026 | 223.50 | 240.05 | 211.25 | 220.00 | 220.00 | -1.08% | 2,892 |
| May 21, 2026 | 220.35 | 228.00 | 216.10 | 222.40 | 222.40 | 0.93% | 1,822 |
| May 20, 2026 | 219.60 | 223.75 | 218.70 | 220.35 | 220.35 | 1.31% | 531 |
| May 19, 2026 | 215.40 | 219.80 | 214.45 | 217.50 | 217.50 | 1.00% | 385 |
| May 18, 2026 | 225.60 | 225.60 | 213.40 | 215.35 | 215.35 | -4.52% | 1,368 |
| May 15, 2026 | 229.00 | 229.00 | 216.00 | 225.55 | 225.55 | 0.02% | 174 |
| May 14, 2026 | 218.60 | 227.00 | 218.60 | 225.50 | 225.50 | 0.58% | 731 |
| May 13, 2026 | 217.30 | 227.00 | 216.00 | 224.20 | 224.20 | 3.18% | 2,099 |
| May 12, 2026 | 229.00 | 231.00 | 212.00 | 217.30 | 217.30 | -5.93% | 1,752 |
| May 11, 2026 | 229.90 | 232.00 | 229.00 | 231.00 | 231.00 | 0.43% | 200 |
| May 8, 2026 | 227.35 | 231.35 | 226.90 | 230.00 | 230.00 | 1.25% | 1,335 |
| 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 |