Platinum Industries Limited (BOM:544134)
India · Delayed Price · Currency is INR 220.75
-1.25 (-0.56%)
At close: Sep 11, 2026
BOM:544134 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 219.05 | 222.55 | 219.00 | 220.75 | 220.75 | -0.56% | 1,088 |
| Sep 10, 2026 | 226.55 | 226.85 | 218.40 | 222.00 | 222.00 | -1.97% | 1,190 |
| Sep 9, 2026 | 235.30 | 235.30 | 225.45 | 226.45 | 226.45 | -1.56% | 4,143 |
| Sep 8, 2026 | 233.45 | 236.00 | 228.50 | 230.05 | 230.05 | -1.58% | 5,144 |
| Sep 7, 2026 | 237.00 | 239.50 | 231.90 | 233.75 | 233.75 | 0.58% | 7,546 |
| Sep 4, 2026 | 233.95 | 236.00 | 229.40 | 232.40 | 232.40 | -1.13% | 5,647 |
| Sep 3, 2026 | 231.30 | 237.00 | 228.00 | 235.05 | 235.05 | 2.20% | 5,723 |
| Sep 2, 2026 | 224.30 | 230.00 | 223.00 | 230.00 | 230.00 | 0.22% | 3,046 |
| Sep 1, 2026 | 233.00 | 244.55 | 225.35 | 229.50 | 229.50 | -2.15% | 1,952 |
| Aug 31, 2026 | 228.00 | 236.00 | 222.80 | 234.55 | 234.55 | 1.58% | 5,867 |
| Aug 28, 2026 | 228.40 | 233.60 | 227.65 | 230.90 | 230.90 | 1.74% | 4,888 |
| Aug 27, 2026 | 218.20 | 231.55 | 217.70 | 226.95 | 226.95 | 3.70% | 12,363 |
| Aug 26, 2026 | 213.00 | 220.00 | 210.45 | 218.85 | 218.85 | 3.77% | 5,071 |
| Aug 25, 2026 | 210.30 | 213.80 | 205.15 | 210.90 | 210.90 | 0.26% | 5,784 |
| Aug 24, 2026 | 220.60 | 220.60 | 210.00 | 210.35 | 210.35 | -1.52% | 1,731 |
| Aug 21, 2026 | 209.90 | 217.00 | 209.90 | 213.60 | 213.60 | 0.83% | 5,345 |
| Aug 20, 2026 | 206.50 | 212.35 | 206.20 | 211.85 | 211.85 | 2.59% | 2,944 |
| Aug 19, 2026 | 210.75 | 210.75 | 205.40 | 206.50 | 206.50 | -1.13% | 3,368 |
| Aug 18, 2026 | 215.00 | 215.00 | 207.55 | 208.85 | 208.85 | -2.43% | 4,036 |
| Aug 17, 2026 | 215.95 | 216.70 | 212.55 | 214.05 | 214.05 | -0.90% | 2,316 |
| Aug 14, 2026 | 218.65 | 221.25 | 214.00 | 216.00 | 216.00 | -0.96% | 2,402 |
| Aug 13, 2026 | 216.45 | 221.70 | 216.45 | 218.10 | 218.10 | -1.71% | 4,375 |
| Aug 12, 2026 | 215.50 | 222.40 | 215.50 | 221.90 | 221.90 | 3.11% | 940 |
| Aug 11, 2026 | 220.00 | 220.50 | 214.40 | 215.20 | 215.20 | -5.28% | 8,397 |
| Aug 10, 2026 | 224.05 | 231.00 | 220.15 | 227.20 | 227.20 | 1.45% | 9,687 |
| Aug 7, 2026 | 225.25 | 227.80 | 223.25 | 223.95 | 223.95 | -1.10% | 3,757 |
| Aug 6, 2026 | 227.50 | 228.95 | 225.90 | 226.45 | 226.45 | -0.22% | 1,424 |
| Aug 5, 2026 | 232.55 | 233.90 | 226.00 | 226.95 | 226.95 | -0.18% | 2,383 |
| Aug 4, 2026 | 227.40 | 231.10 | 226.40 | 227.35 | 227.35 | 0.84% | 763 |
| Aug 3, 2026 | 228.60 | 232.50 | 225.45 | 225.45 | 225.45 | -0.04% | 3,344 |
| Jul 31, 2026 | 226.55 | 228.55 | 225.00 | 225.55 | 225.55 | -0.24% | 2,928 |
| Jul 30, 2026 | 237.05 | 237.05 | 224.60 | 226.10 | 226.10 | -4.84% | 14,198 |
| Jul 29, 2026 | 245.75 | 245.75 | 237.00 | 237.60 | 237.60 | -2.46% | 4,906 |
| Jul 28, 2026 | 239.00 | 246.85 | 236.30 | 243.60 | 243.60 | 1.37% | 3,013 |
| Jul 27, 2026 | 226.20 | 243.00 | 226.20 | 240.30 | 240.30 | 6.33% | 16,265 |
| Jul 24, 2026 | 228.00 | 228.50 | 219.70 | 226.00 | 226.00 | -1.18% | 3,001 |
| Jul 23, 2026 | 228.20 | 231.25 | 226.55 | 228.70 | 228.70 | 0.13% | 1,907 |
| Jul 22, 2026 | 231.55 | 232.85 | 226.90 | 228.40 | 228.40 | -1.28% | 4,480 |
| Jul 21, 2026 | 226.15 | 235.55 | 226.15 | 231.35 | 231.35 | 0.50% | 4,005 |
| Jul 20, 2026 | 227.45 | 230.20 | 225.70 | 230.20 | 230.20 | 0.52% | 407 |
| Jul 17, 2026 | 227.00 | 229.65 | 225.35 | 229.00 | 229.00 | 1.19% | 1,886 |
| Jul 16, 2026 | 225.60 | 231.45 | 224.75 | 226.30 | 226.30 | -0.33% | 805 |
| Jul 15, 2026 | 229.20 | 230.70 | 225.25 | 227.05 | 227.05 | -0.31% | 1,212 |
| Jul 14, 2026 | 233.55 | 233.55 | 225.10 | 227.75 | 227.75 | -1.39% | 1,248 |
| Jul 13, 2026 | 227.25 | 234.50 | 225.00 | 230.95 | 230.95 | 0.98% | 5,877 |
| Jul 10, 2026 | 228.80 | 232.80 | 226.10 | 228.70 | 228.70 | 0.93% | 4,140 |
| Jul 9, 2026 | 231.05 | 233.60 | 224.60 | 226.60 | 226.60 | -0.85% | 7,011 |
| Jul 8, 2026 | 236.30 | 238.80 | 227.10 | 228.55 | 228.55 | -3.79% | 7,671 |
| Jul 7, 2026 | 249.25 | 254.40 | 236.25 | 237.55 | 237.55 | -3.38% | 13,929 |
| Jul 6, 2026 | 230.05 | 248.80 | 229.10 | 245.85 | 245.85 | 8.83% | 32,000 |