National Plastic Technologies Limited (BOM:531287)
India · Delayed Price · Currency is INR 227.10
+0.30 (0.13%)
At close: Jul 31, 2026
BOM:531287 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |