Platinum Industries Limited (BOM:544134)
India · Delayed Price · Currency is INR 202.40
+2.10 (1.05%)
At close: Apr 2, 2026
BOM:544134 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 200.30 | 203.30 | 191.65 | 202.40 | 202.40 | 1.05% | 2,419 |
| Apr 1, 2026 | 187.10 | 204.00 | 187.10 | 200.30 | 200.30 | 7.95% | 9,410 |
| Mar 30, 2026 | 196.00 | 197.40 | 183.60 | 185.55 | 185.55 | -4.89% | 17,975 |
| Mar 27, 2026 | 207.25 | 209.20 | 193.20 | 195.10 | 195.10 | -6.70% | 15,643 |
| Mar 25, 2026 | 212.60 | 214.25 | 208.15 | 209.10 | 209.10 | 0.41% | 7,432 |
| Mar 24, 2026 | 199.60 | 209.10 | 190.90 | 208.25 | 208.25 | 9.72% | 18,146 |
| Mar 23, 2026 | 204.25 | 204.25 | 185.15 | 189.80 | 189.80 | -6.76% | 14,289 |
| Mar 20, 2026 | 218.40 | 218.40 | 202.70 | 203.55 | 203.55 | 1.24% | 1,923 |
| Mar 19, 2026 | 204.95 | 207.20 | 200.00 | 201.05 | 201.05 | -4.72% | 3,311 |
| Mar 18, 2026 | 205.70 | 218.05 | 205.70 | 211.00 | 211.00 | 4.20% | 9,326 |
| Mar 17, 2026 | 208.90 | 208.90 | 202.00 | 202.50 | 202.50 | -1.24% | 4,442 |
| Mar 16, 2026 | 198.60 | 208.05 | 198.60 | 205.05 | 205.05 | -2.22% | 1,485 |
| Mar 13, 2026 | 206.90 | 216.45 | 205.00 | 209.70 | 209.70 | -0.66% | 2,799 |
| Mar 12, 2026 | 210.00 | 214.40 | 209.35 | 211.10 | 211.10 | -2.16% | 2,833 |
| Mar 11, 2026 | 216.85 | 220.40 | 211.75 | 215.75 | 215.75 | 0.35% | 6,244 |
| Mar 10, 2026 | 215.05 | 218.90 | 207.55 | 215.00 | 215.00 | 3.97% | 4,861 |
| Mar 9, 2026 | 200.00 | 207.35 | 200.00 | 206.80 | 206.80 | 0.41% | 2,921 |
| Mar 6, 2026 | 212.00 | 212.20 | 205.00 | 205.95 | 205.95 | -1.58% | 1,290 |
| Mar 5, 2026 | 211.40 | 214.05 | 205.75 | 209.25 | 209.25 | 0.70% | 3,857 |
| Mar 4, 2026 | 206.15 | 210.30 | 199.05 | 207.80 | 207.80 | 0.17% | 11,013 |
| Mar 2, 2026 | 190.05 | 216.20 | 190.05 | 207.45 | 207.45 | -7.26% | 9,910 |
| Feb 27, 2026 | 225.55 | 226.75 | 218.85 | 223.70 | 223.70 | -0.64% | 6,741 |
| Feb 26, 2026 | 225.55 | 230.10 | 225.05 | 225.15 | 225.15 | 0.33% | 2,605 |
| Feb 25, 2026 | 226.00 | 230.00 | 221.25 | 224.40 | 224.40 | -1.30% | 2,201 |
| Feb 24, 2026 | 225.45 | 227.45 | 225.00 | 227.35 | 227.35 | 0.60% | 2,415 |
| Feb 23, 2026 | 227.05 | 229.45 | 225.05 | 226.00 | 226.00 | -0.37% | 2,261 |
| Feb 20, 2026 | 229.05 | 230.35 | 225.15 | 226.85 | 226.85 | -0.85% | 5,623 |
| Feb 19, 2026 | 232.15 | 233.20 | 228.00 | 228.80 | 228.80 | -1.08% | 1,101 |
| Feb 18, 2026 | 227.00 | 232.80 | 227.00 | 231.30 | 231.30 | -0.56% | 6,071 |
| Feb 17, 2026 | 232.65 | 236.05 | 231.30 | 232.60 | 232.60 | -0.64% | 4,316 |
| Feb 16, 2026 | 238.05 | 239.50 | 232.40 | 234.10 | 234.10 | -3.08% | 3,815 |
| Feb 13, 2026 | 230.60 | 244.50 | 226.00 | 241.55 | 241.55 | 4.75% | 17,483 |
| Feb 12, 2026 | 220.00 | 236.00 | 220.00 | 230.60 | 230.60 | -3.62% | 6,759 |
| Feb 11, 2026 | 237.90 | 241.20 | 236.00 | 239.25 | 239.25 | 0.13% | 6,028 |
| Feb 10, 2026 | 236.40 | 241.40 | 235.25 | 238.95 | 238.95 | 1.40% | 3,252 |
| Feb 9, 2026 | 225.90 | 239.00 | 225.90 | 235.65 | 235.65 | 2.77% | 2,631 |
| Feb 6, 2026 | 218.05 | 232.35 | 218.05 | 229.30 | 229.30 | -0.07% | 4,363 |
| Feb 5, 2026 | 233.50 | 233.50 | 228.05 | 229.45 | 229.45 | -2.20% | 2,593 |
| Feb 4, 2026 | 219.00 | 235.00 | 219.00 | 234.60 | 234.60 | 1.91% | 3,829 |
| Feb 3, 2026 | 230.00 | 241.00 | 228.55 | 230.20 | 230.20 | 1.57% | 6,516 |
| Feb 2, 2026 | 223.85 | 226.95 | 214.05 | 226.65 | 226.65 | 1.03% | 3,029 |
| Feb 1, 2026 | 241.20 | 241.20 | 218.60 | 224.35 | 224.35 | -4.67% | 3,464 |
| Jan 30, 2026 | 234.85 | 237.60 | 228.00 | 235.35 | 235.35 | 3.41% | 13,904 |
| Jan 29, 2026 | 231.00 | 233.70 | 222.90 | 227.60 | 227.60 | 0.91% | 8,453 |
| Jan 28, 2026 | 221.35 | 229.20 | 221.35 | 225.55 | 225.55 | -0.13% | 3,206 |
| Jan 27, 2026 | 237.95 | 237.95 | 223.50 | 225.85 | 225.85 | -3.30% | 18,091 |
| Jan 23, 2026 | 236.75 | 236.75 | 225.70 | 233.55 | 233.55 | -0.45% | 8,855 |
| Jan 22, 2026 | 235.65 | 235.65 | 225.95 | 234.60 | 234.60 | 1.85% | 11,216 |
| Jan 21, 2026 | 222.15 | 233.40 | 221.05 | 230.35 | 230.35 | 4.51% | 15,460 |
| Jan 20, 2026 | 216.40 | 224.70 | 216.40 | 220.40 | 220.40 | 0.30% | 7,714 |