National Plastic Technologies Limited (BOM:531287)
India · Delayed Price · Currency is INR 206.05
-1.90 (-0.91%)
At close: Jul 9, 2026
BOM:531287 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 200.00 | 205.40 | 196.00 | 205.40 | 205.40 | 1.36% | 231 |
| Jun 10, 2026 | 198.00 | 204.90 | 198.00 | 202.65 | 202.65 | 2.66% | 1,747 |
| Jun 9, 2026 | 207.75 | 207.75 | 196.00 | 197.40 | 197.40 | 0.48% | 818 |
| Jun 8, 2026 | 204.00 | 204.00 | 190.00 | 196.45 | 196.45 | -5.48% | 4,396 |
| Jun 5, 2026 | 207.00 | 209.00 | 205.60 | 207.85 | 207.85 | 0.65% | 191 |
| Jun 4, 2026 | 205.20 | 208.00 | 201.65 | 206.50 | 206.50 | 0.63% | 677 |
| Jun 3, 2026 | 210.00 | 212.70 | 201.65 | 205.20 | 205.20 | -2.01% | 1,997 |
| Jun 2, 2026 | 215.95 | 215.95 | 206.00 | 209.40 | 209.40 | 1.18% | 524 |
| Jun 1, 2026 | 207.90 | 211.95 | 205.60 | 206.95 | 206.95 | -1.87% | 1,956 |
| May 29, 2026 | 205.55 | 215.95 | 205.55 | 210.90 | 210.90 | -2.38% | 1,040 |
| 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 |