Platinum Industries Limited (BOM:544134)
India · Delayed Price · Currency is INR 230.20
+1.20 (0.52%)
At close: Jul 20, 2026
BOM:544134 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 229.35 | 229.35 | 225.50 | 225.90 | 225.90 | -0.92% | 1,589 |
| Jul 2, 2026 | 224.80 | 231.20 | 223.60 | 228.00 | 228.00 | 2.15% | 3,878 |
| Jul 1, 2026 | 226.25 | 232.80 | 222.25 | 223.20 | 223.20 | -1.13% | 2,745 |
| Jun 30, 2026 | 223.00 | 225.90 | 220.25 | 225.75 | 225.75 | 1.53% | 5,533 |
| Jun 29, 2026 | 220.90 | 224.00 | 219.75 | 222.35 | 222.35 | 0.45% | 2,396 |
| Jun 25, 2026 | 228.15 | 229.60 | 220.00 | 221.35 | 221.35 | -3.28% | 1,696 |
| Jun 24, 2026 | 228.45 | 231.00 | 226.40 | 228.85 | 228.85 | 0.62% | 3,601 |
| Jun 23, 2026 | 231.85 | 238.30 | 226.10 | 227.45 | 227.45 | -2.30% | 6,964 |
| Jun 22, 2026 | 225.00 | 236.20 | 225.00 | 232.80 | 232.80 | 1.62% | 6,352 |
| Jun 19, 2026 | 224.85 | 233.60 | 224.85 | 229.10 | 229.10 | 0.11% | 4,583 |
| Jun 18, 2026 | 233.15 | 233.15 | 227.00 | 228.85 | 228.85 | -0.41% | 1,488 |
| Jun 17, 2026 | 234.00 | 236.00 | 229.50 | 229.80 | 229.80 | -1.20% | 3,931 |
| Jun 16, 2026 | 229.70 | 233.30 | 226.50 | 232.60 | 232.60 | 1.44% | 3,424 |
| Jun 15, 2026 | 231.15 | 232.50 | 228.00 | 229.30 | 229.30 | 2.48% | 2,812 |
| Jun 12, 2026 | 220.50 | 225.00 | 216.60 | 223.75 | 223.75 | 3.97% | 4,272 |
| Jun 11, 2026 | 210.05 | 217.60 | 206.70 | 215.20 | 215.20 | 2.65% | 4,653 |
| Jun 10, 2026 | 211.95 | 216.95 | 209.45 | 209.65 | 209.65 | -2.12% | 5,549 |
| Jun 9, 2026 | 212.00 | 216.15 | 211.30 | 214.20 | 214.20 | 0.82% | 4,231 |
| Jun 8, 2026 | 218.00 | 218.00 | 211.60 | 212.45 | 212.45 | -2.57% | 3,303 |
| Jun 5, 2026 | 215.00 | 230.00 | 215.00 | 218.05 | 218.05 | 0.86% | 15,910 |
| Jun 4, 2026 | 219.65 | 221.55 | 215.15 | 216.20 | 216.20 | -1.12% | 3,693 |
| Jun 3, 2026 | 215.00 | 221.65 | 215.00 | 218.65 | 218.65 | -1.11% | 1,950 |
| Jun 2, 2026 | 216.15 | 222.00 | 215.90 | 221.10 | 221.10 | 1.26% | 2,656 |
| Jun 1, 2026 | 224.10 | 224.10 | 216.85 | 218.35 | 218.35 | -1.69% | 1,209 |
| May 29, 2026 | 224.20 | 226.70 | 221.50 | 222.10 | 222.10 | -1.29% | 7,637 |
| May 27, 2026 | 226.70 | 228.00 | 223.40 | 225.00 | 225.00 | -0.11% | 2,142 |
| May 26, 2026 | 226.00 | 230.30 | 224.25 | 225.25 | 225.25 | -1.14% | 8,096 |
| May 25, 2026 | 227.75 | 231.50 | 225.30 | 227.85 | 227.85 | 2.31% | 3,502 |
| May 22, 2026 | 223.80 | 230.00 | 220.00 | 222.70 | 222.70 | -0.13% | 1,784 |
| May 21, 2026 | 227.65 | 227.65 | 221.75 | 223.00 | 223.00 | 0.16% | 666 |
| May 20, 2026 | 222.00 | 224.00 | 220.85 | 222.65 | 222.65 | -0.22% | 1,565 |
| May 19, 2026 | 224.90 | 231.65 | 222.15 | 223.15 | 223.15 | -1.41% | 5,776 |
| May 18, 2026 | 231.00 | 232.20 | 223.85 | 226.35 | 226.35 | -4.07% | 4,378 |
| May 15, 2026 | 234.45 | 241.70 | 232.20 | 235.95 | 235.95 | -0.13% | 6,264 |
| May 14, 2026 | 239.15 | 244.05 | 233.35 | 236.25 | 236.25 | -0.82% | 6,842 |
| May 13, 2026 | 255.95 | 255.95 | 235.00 | 238.20 | 238.20 | -5.02% | 12,397 |
| May 12, 2026 | 263.30 | 266.20 | 249.70 | 250.80 | 250.80 | -4.82% | 6,796 |
| May 11, 2026 | 263.00 | 270.45 | 259.00 | 263.50 | 263.50 | 1.91% | 14,559 |
| May 8, 2026 | 267.00 | 267.00 | 252.35 | 258.55 | 258.55 | 0.27% | 10,565 |