G M Polyplast Limited (BOM:543239)
India · Delayed Price · Currency is INR 81.05
0.00 (0.00%)
At close: Aug 29, 2025
G M Polyplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | - | 700 |
| Aug 26, 2025 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | - | 700 |
| Aug 25, 2025 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | - | 700 |
| Aug 21, 2025 | 81.00 | 81.05 | 81.00 | 81.05 | 81.05 | - | 1,400 |
| Aug 19, 2025 | 86.00 | 86.00 | 80.00 | 81.05 | 81.05 | -7.90% | 123,900 |
| Aug 18, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 700 |
| Aug 14, 2025 | 87.99 | 88.00 | 87.99 | 88.00 | 88.00 | -0.54% | 29,400 |
| Aug 13, 2025 | 88.48 | 88.48 | 88.48 | 88.48 | 88.48 | 4.09% | 700 |
| Aug 11, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -4.28% | 700 |
| Aug 8, 2025 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | 0.34% | 700 |
| Aug 7, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -0.14% | 25,200 |
| Aug 6, 2025 | 88.50 | 88.75 | 86.01 | 88.62 | 88.62 | -1.50% | 97,300 |
| Aug 5, 2025 | 85.00 | 98.00 | 85.00 | 89.97 | 89.97 | 5.85% | 70,700 |
| Aug 1, 2025 | 85.50 | 91.00 | 84.00 | 85.00 | 85.00 | 3.66% | 32,900 |
| Jul 30, 2025 | 78.20 | 83.50 | 78.20 | 82.00 | 82.00 | 0.12% | 32,200 |
| Jul 28, 2025 | 82.05 | 82.05 | 81.65 | 81.90 | 81.90 | 0.65% | 2,100 |
| Jul 25, 2025 | 78.55 | 83.53 | 78.50 | 81.37 | 81.37 | 2.28% | 12,600 |
| Jul 24, 2025 | 81.00 | 81.00 | 78.55 | 79.56 | 79.56 | -3.56% | 3,500 |
| Jul 23, 2025 | 83.00 | 83.00 | 82.00 | 82.50 | 82.50 | -0.60% | 2,100 |
| Jul 22, 2025 | 81.33 | 84.50 | 81.33 | 83.00 | 83.00 | 2.05% | 4,900 |
| Jul 21, 2025 | 82.05 | 82.05 | 80.95 | 81.33 | 81.33 | -3.24% | 4,200 |
| Jul 18, 2025 | 89.90 | 89.90 | 83.10 | 84.05 | 84.05 | -3.52% | 28,700 |
| Jul 17, 2025 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | 2.49% | 1,400 |
| Jul 15, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.19% | 700 |
| Jul 14, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 700 |
| Jul 11, 2025 | 83.99 | 84.00 | 83.99 | 84.00 | 84.00 | 5.00% | 61,600 |
| Jul 10, 2025 | 82.00 | 82.00 | 79.90 | 80.00 | 80.00 | -4.83% | 2,800 |
| Jul 9, 2025 | 84.05 | 84.06 | 84.05 | 84.06 | 84.06 | -3.38% | 1,400 |
| Jul 4, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -2.19% | 700 |
| Jul 3, 2025 | 88.00 | 88.95 | 88.00 | 88.95 | 88.95 | 2.24% | 2,100 |
| Jul 2, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 2.35% | 700 |
| Jun 27, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -3.41% | 1,400 |
| Jun 25, 2025 | 92.00 | 92.00 | 88.00 | 88.00 | 88.00 | -3.83% | 4,200 |
| Jun 23, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | 15,400 |
| Jun 19, 2025 | 91.75 | 91.75 | 91.50 | 91.50 | 91.50 | 1.67% | 1,400 |
| Jun 18, 2025 | 86.00 | 90.00 | 86.00 | 90.00 | 90.00 | 1.12% | 51,100 |
| Jun 17, 2025 | 89.00 | 89.05 | 89.00 | 89.00 | 89.00 | -1.06% | 57,400 |
| Jun 16, 2025 | 89.90 | 90.00 | 89.90 | 89.95 | 89.95 | 3.33% | 35,700 |
| Jun 13, 2025 | 95.86 | 95.86 | 87.05 | 87.05 | 87.05 | -4.65% | 2,100 |
| Jun 11, 2025 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | 4.94% | 700 |
| Jun 9, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.58% | 7,000 |
| Jun 4, 2025 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | -4.83% | 700 |
| Jun 3, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.18% | 8,400 |
| May 30, 2025 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | -4.99% | 700 |
| May 29, 2025 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | 2.04% | 700 |
| May 27, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.75% | 700 |
| May 13, 2025 | 90.00 | 91.40 | 90.00 | 91.40 | 91.40 | 4.88% | 2,800 |
| May 12, 2025 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | 5.00% | 700 |
| May 9, 2025 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | -4.45% | 1,400 |
| May 8, 2025 | 87.00 | 87.00 | 86.80 | 86.87 | 86.87 | -4.90% | 2,100 |