Platinum Industries Limited (BOM:544134)
India · Delayed Price · Currency is INR 241.55
+10.95 (4.75%)
At close: Feb 13, 2026
Platinum Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 224.90 | 225.05 | 219.05 | 219.75 | 219.75 | -2.46% | 9,529 |
| Jan 16, 2026 | 226.45 | 231.10 | 224.05 | 225.30 | 225.30 | -1.31% | 8,230 |
| Jan 14, 2026 | 241.00 | 241.00 | 226.40 | 228.30 | 228.30 | -3.04% | 13,296 |
| Jan 13, 2026 | 227.55 | 238.40 | 226.75 | 235.45 | 235.45 | 3.49% | 11,714 |
| Jan 12, 2026 | 220.30 | 230.00 | 213.30 | 227.50 | 227.50 | 3.27% | 15,624 |
| Jan 9, 2026 | 233.00 | 234.35 | 218.55 | 220.30 | 220.30 | -6.57% | 9,305 |
| Jan 8, 2026 | 246.95 | 246.95 | 234.00 | 235.80 | 235.80 | -2.50% | 3,935 |
| Jan 7, 2026 | 239.75 | 243.75 | 239.00 | 241.85 | 241.85 | 0.56% | 4,529 |
| Jan 6, 2026 | 243.55 | 244.00 | 235.05 | 240.50 | 240.50 | -0.60% | 6,274 |
| Jan 5, 2026 | 240.65 | 246.95 | 238.90 | 241.95 | 241.95 | -1.47% | 12,103 |
| Jan 2, 2026 | 253.00 | 253.00 | 243.80 | 245.55 | 245.55 | 0.39% | 5,580 |
| Jan 1, 2026 | 248.40 | 248.70 | 242.95 | 244.60 | 244.60 | -1.41% | 8,864 |
| Dec 31, 2025 | 250.00 | 254.10 | 244.85 | 248.10 | 248.10 | 0.28% | 6,568 |
| Dec 30, 2025 | 252.20 | 252.20 | 242.40 | 247.40 | 247.40 | -0.58% | 6,392 |
| Dec 29, 2025 | 258.45 | 258.45 | 248.40 | 248.85 | 248.85 | -1.78% | 6,324 |
| Dec 26, 2025 | 262.00 | 263.05 | 252.20 | 253.35 | 253.35 | -2.95% | 5,392 |
| Dec 24, 2025 | 272.65 | 272.65 | 259.00 | 261.05 | 261.05 | -2.19% | 5,741 |
| Dec 23, 2025 | 263.10 | 267.90 | 262.30 | 266.90 | 266.90 | 1.60% | 8,749 |
| Dec 22, 2025 | 275.45 | 275.45 | 256.75 | 262.70 | 262.70 | 2.82% | 11,484 |
| Dec 19, 2025 | 247.80 | 258.20 | 246.45 | 255.50 | 255.50 | 4.05% | 11,826 |
| Dec 18, 2025 | 249.65 | 249.65 | 245.50 | 245.55 | 245.55 | -1.70% | 2,336 |
| Dec 17, 2025 | 256.60 | 256.60 | 247.10 | 249.80 | 249.80 | -0.70% | 3,910 |
| Dec 16, 2025 | 246.25 | 253.40 | 246.25 | 251.55 | 251.55 | 0.32% | 4,359 |
| Dec 15, 2025 | 245.65 | 251.50 | 245.65 | 250.75 | 250.75 | 0.54% | 2,337 |
| Dec 12, 2025 | 257.30 | 257.30 | 247.00 | 249.40 | 249.40 | -2.81% | 2,545 |
| Dec 11, 2025 | 261.05 | 261.05 | 250.65 | 256.60 | 256.60 | 1.04% | 7,107 |
| Dec 10, 2025 | 252.45 | 258.15 | 244.70 | 253.95 | 253.95 | -0.31% | 7,113 |
| Dec 9, 2025 | 236.50 | 257.10 | 234.75 | 254.75 | 254.75 | 6.43% | 6,687 |
| Dec 8, 2025 | 255.75 | 255.75 | 235.50 | 239.35 | 239.35 | -4.53% | 3,969 |
| Dec 5, 2025 | 262.05 | 262.05 | 247.80 | 250.70 | 250.70 | -2.13% | 4,300 |
| Dec 4, 2025 | 260.00 | 260.00 | 255.00 | 256.15 | 256.15 | -1.93% | 3,101 |