G M Polyplast Limited (BOM:543239)
India · Delayed Price · Currency is INR 61.00
-2.05 (-3.25%)
At close: Mar 9, 2026
G M Polyplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 61.01 | 61.01 | 61.00 | 61.00 | 61.00 | -3.25% | 1,400 |
| Mar 6, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | -7.55% | 700 |
| Mar 5, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -4.83% | 700 |
| Feb 27, 2026 | 64.90 | 78.00 | 64.90 | 71.66 | 71.66 | 3.86% | 8,400 |
| Feb 23, 2026 | 67.95 | 69.00 | 67.95 | 69.00 | 69.00 | 6.98% | 2,100 |
| Feb 19, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -5.15% | 700 |
| Feb 17, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 6.25% | 700 |
| Feb 16, 2026 | 66.20 | 66.20 | 64.00 | 64.00 | 64.00 | -3.32% | 2,800 |
| Feb 13, 2026 | 66.00 | 66.20 | 66.00 | 66.20 | 66.20 | -6.76% | 1,400 |
| Feb 11, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | 6.29% | 1,400 |
| Feb 10, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 0.45% | 700 |
| Feb 9, 2026 | 66.00 | 66.50 | 66.00 | 66.50 | 66.50 | 0.76% | 37,100 |
| Feb 6, 2026 | 75.99 | 75.99 | 66.00 | 66.00 | 66.00 | -0.30% | 2,800 |
| Feb 5, 2026 | 66.10 | 66.20 | 66.10 | 66.20 | 66.20 | -0.75% | 1,400 |
| Feb 4, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | -7.36% | 700 |
| Feb 3, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 9.09% | 700 |
| Feb 2, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 3.13% | 700 |
| Jan 30, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -5.74% | 700 |
| Jan 28, 2026 | 67.99 | 67.99 | 67.90 | 67.90 | 67.90 | -1.59% | 42,700 |
| Jan 23, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 6.15% | 700 |
| Jan 22, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 700 |
| Jan 20, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -3.52% | 1,400 |
| Jan 19, 2026 | 67.95 | 71.99 | 61.50 | 67.37 | 67.37 | -3.62% | 7,000 |
| Jan 13, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 7.54% | 700 |
| Jan 12, 2026 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 3.17% | 1,400 |
| Jan 9, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -7.35% | 700 |
| Jan 8, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.86% | 700 |
| Jan 5, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.94% | 700 |
| Jan 1, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 3.80% | 700 |
| Dec 31, 2025 | 67.50 | 67.50 | 65.50 | 65.51 | 65.51 | 0.78% | 2,800 |
| Dec 29, 2025 | 72.00 | 72.00 | 65.00 | 65.00 | 65.00 | -6.68% | 1,400 |
| Dec 24, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 7.15% | 700 |
| Dec 18, 2025 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | - | 1,400 |
| Dec 17, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.11% | 1,400 |
| Dec 16, 2025 | 66.00 | 66.40 | 61.50 | 66.40 | 66.40 | -3.77% | 7,700 |
| Dec 12, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 4.55% | 700 |
| Dec 9, 2025 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | -4.57% | 1,400 |
| Dec 3, 2025 | 70.11 | 70.11 | 68.00 | 69.16 | 69.16 | -6.54% | 4,900 |
| Dec 2, 2025 | 74.01 | 74.01 | 74.00 | 74.00 | 74.00 | - | 2,100 |
| Nov 27, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -6.92% | 700 |
| Nov 26, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 4.59% | 700 |
| Nov 24, 2025 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | -7.30% | 700 |
| Nov 20, 2025 | 79.94 | 82.00 | 79.00 | 82.00 | 82.00 | 2.50% | 3,500 |
| Nov 19, 2025 | 79.25 | 80.00 | 78.00 | 80.00 | 80.00 | 0.95% | 2,800 |
| Nov 18, 2025 | 75.00 | 80.00 | 75.00 | 79.25 | 79.25 | -0.94% | 4,200 |
| Nov 17, 2025 | 77.90 | 80.00 | 75.00 | 80.00 | 80.00 | 6.03% | 6,300 |
| Nov 13, 2025 | 68.00 | 80.00 | 68.00 | 75.45 | 75.45 | 6.27% | 16,800 |
| Nov 12, 2025 | 71.01 | 71.01 | 71.00 | 71.00 | 71.00 | -3.51% | 1,400 |
| Nov 11, 2025 | 72.00 | 75.15 | 71.00 | 73.58 | 73.58 | -0.57% | 4,200 |
| Nov 10, 2025 | 77.00 | 77.00 | 74.00 | 74.00 | 74.00 | -1.33% | 2,100 |