G M Polyplast Limited (BOM:543239)
India · Delayed Price · Currency is INR 74.75
+4.50 (6.41%)
At close: Jun 19, 2026
G M Polyplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 74.75 | 74.75 | 70.00 | 70.00 | 70.00 | -6.35% | 2,800 |
| Jun 19, 2026 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | 6.41% | 700 |
| Jun 18, 2026 | 72.85 | 72.85 | 68.75 | 70.25 | 70.25 | -3.77% | 2,100 |
| Jun 17, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2.82% | 700 |
| Jun 16, 2026 | 67.01 | 71.00 | 67.00 | 71.00 | 71.00 | 4.41% | 2,100 |
| Jun 15, 2026 | 74.10 | 74.10 | 68.00 | 68.00 | 68.00 | -8.23% | 3,500 |
| Jun 10, 2026 | 68.00 | 78.00 | 68.00 | 74.10 | 74.10 | 8.43% | 9,100 |
| Jun 9, 2026 | 68.00 | 68.50 | 67.75 | 68.34 | 68.34 | 0.50% | 316,400 |
| Jun 5, 2026 | 67.80 | 69.00 | 67.70 | 68.00 | 68.00 | - | 41,300 |
| Jun 4, 2026 | 68.00 | 68.00 | 67.50 | 68.00 | 68.00 | 0.89% | 50,400 |
| Jun 3, 2026 | 67.00 | 67.50 | 61.01 | 67.40 | 67.40 | -0.88% | 51,800 |
| Jun 2, 2026 | 67.00 | 68.00 | 66.50 | 68.00 | 68.00 | 6.67% | 51,800 |
| Jun 1, 2026 | 66.00 | 69.00 | 63.75 | 63.75 | 63.75 | -3.41% | 9,800 |
| May 29, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -5.71% | 700 |
| May 26, 2026 | 66.00 | 70.00 | 66.00 | 70.00 | 70.00 | 7.69% | 4,200 |
| May 25, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.48% | 4,900 |
| May 21, 2026 | 66.00 | 66.00 | 64.00 | 64.05 | 64.05 | -7.17% | 5,600 |
| May 18, 2026 | 68.02 | 69.00 | 64.00 | 69.00 | 69.00 | 1.47% | 10,500 |
| May 11, 2026 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | -4.23% | 1,400 |
| May 8, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.07% | 700 |
| May 7, 2026 | 72.00 | 72.00 | 66.30 | 70.25 | 70.25 | -1.43% | 9,100 |
| May 6, 2026 | 64.00 | 72.48 | 63.95 | 71.27 | 71.27 | 18.00% | 137,200 |
| May 5, 2026 | 60.30 | 60.40 | 60.30 | 60.40 | 60.40 | -5.55% | 1,400 |
| May 4, 2026 | 60.25 | 64.00 | 60.25 | 63.95 | 63.95 | 0.08% | 4,200 |
| Apr 30, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -0.16% | 700 |
| Apr 29, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 2,100 |
| Apr 27, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 700 |
| Apr 21, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 5.23% | 700 |
| Apr 20, 2026 | 60.05 | 60.82 | 60.05 | 60.82 | 60.82 | -3.46% | 2,800 |
| Apr 15, 2026 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | -1.56% | 3,500 |
| Apr 10, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 700 |
| Apr 8, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.46% | 700 |
| Apr 7, 2026 | 64.00 | 64.95 | 64.00 | 64.95 | 64.95 | 1.48% | 1,400 |
| Apr 6, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 3.64% | 1,400 |
| Apr 2, 2026 | 67.00 | 67.00 | 61.75 | 61.75 | 61.75 | 2.92% | 1,400 |
| Apr 1, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 5.17% | 700 |
| Mar 30, 2026 | 60.00 | 60.00 | 57.00 | 57.05 | 57.05 | -5.14% | 4,200 |
| Mar 27, 2026 | 55.00 | 65.95 | 55.00 | 60.14 | 60.14 | -3.78% | 10,500 |
| Mar 25, 2026 | 62.20 | 62.50 | 62.20 | 62.50 | 62.50 | -4.07% | 7,000 |
| Mar 24, 2026 | 65.05 | 65.25 | 65.05 | 65.15 | 65.15 | -1.59% | 1,400 |
| Mar 23, 2026 | 70.00 | 70.00 | 66.20 | 66.20 | 66.20 | 1.77% | 1,400 |
| Mar 19, 2026 | 61.00 | 65.05 | 61.00 | 65.05 | 65.05 | 0.08% | 23,100 |
| Mar 18, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 30,100 |
| Mar 17, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 6.56% | 700 |
| 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 |