Plastiblends India Limited (NSE:PLASTIBLEN)
India · Delayed Price · Currency is INR 151.80
-4.05 (-2.60%)
Feb 19, 2026, 3:29 PM IST
Plastiblends India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 154.70 | 158.20 | 153.60 | 155.85 | 155.85 | 1.25% | 9,528 |
| Feb 17, 2026 | 153.19 | 154.82 | 150.25 | 153.93 | 153.93 | 0.50% | 5,448 |
| Feb 16, 2026 | 155.89 | 157.00 | 151.90 | 153.16 | 153.16 | -0.91% | 4,493 |
| Feb 13, 2026 | 155.55 | 156.79 | 151.00 | 154.57 | 154.57 | -1.45% | 18,835 |
| Feb 12, 2026 | 161.00 | 161.90 | 156.39 | 156.85 | 156.85 | -2.61% | 8,770 |
| Feb 11, 2026 | 156.28 | 162.30 | 155.10 | 161.05 | 161.05 | 3.46% | 15,338 |
| Feb 10, 2026 | 156.00 | 160.04 | 153.80 | 155.66 | 155.66 | -1.18% | 7,794 |
| Feb 9, 2026 | 159.47 | 159.47 | 156.04 | 157.52 | 157.52 | 0.93% | 4,477 |
| Feb 6, 2026 | 159.36 | 159.36 | 154.00 | 156.07 | 156.07 | -1.58% | 10,258 |
| Feb 5, 2026 | 154.00 | 159.70 | 154.00 | 158.57 | 158.57 | 1.88% | 4,847 |
| Feb 4, 2026 | 155.00 | 158.95 | 149.78 | 155.65 | 155.65 | 2.13% | 5,727 |
| Feb 3, 2026 | 152.25 | 154.01 | 151.41 | 152.41 | 152.41 | 1.76% | 6,497 |
| Feb 2, 2026 | 148.99 | 150.80 | 147.03 | 149.77 | 149.77 | 0.21% | 3,501 |
| Feb 1, 2026 | 150.00 | 152.00 | 149.00 | 149.45 | 149.45 | -0.17% | 4,725 |
| Jan 30, 2026 | 150.16 | 151.48 | 148.50 | 149.71 | 149.71 | -0.03% | 3,941 |
| Jan 29, 2026 | 151.00 | 151.49 | 147.04 | 149.76 | 149.76 | -0.71% | 7,544 |
| Jan 28, 2026 | 145.55 | 151.90 | 145.55 | 150.83 | 150.83 | 1.80% | 5,841 |
| Jan 27, 2026 | 148.43 | 149.92 | 146.83 | 148.17 | 148.17 | -0.17% | 4,376 |
| Jan 23, 2026 | 153.10 | 153.57 | 146.00 | 148.42 | 148.42 | -3.84% | 13,627 |
| Jan 22, 2026 | 155.57 | 157.41 | 153.30 | 154.34 | 154.34 | 1.95% | 5,943 |
| Jan 21, 2026 | 152.75 | 153.97 | 150.51 | 151.39 | 151.39 | -0.52% | 6,092 |
| Jan 20, 2026 | 155.08 | 158.24 | 151.00 | 152.18 | 152.18 | -1.84% | 8,257 |
| Jan 19, 2026 | 158.00 | 158.74 | 155.00 | 155.03 | 155.03 | -0.64% | 3,093 |
| Jan 16, 2026 | 157.44 | 162.40 | 155.08 | 156.03 | 156.03 | -1.84% | 14,762 |
| Jan 14, 2026 | 159.99 | 162.92 | 157.00 | 158.96 | 158.96 | 0.75% | 17,416 |
| Jan 13, 2026 | 157.12 | 162.70 | 153.35 | 157.78 | 157.78 | -0.03% | 4,504 |
| Jan 12, 2026 | 157.14 | 160.75 | 155.20 | 157.82 | 157.82 | 0.43% | 6,943 |
| Jan 9, 2026 | 162.69 | 163.00 | 156.60 | 157.14 | 157.14 | -3.41% | 17,537 |
| Jan 8, 2026 | 168.01 | 168.01 | 162.25 | 162.68 | 162.68 | -2.58% | 10,765 |
| Jan 7, 2026 | 163.01 | 169.09 | 163.01 | 166.99 | 166.99 | 0.68% | 14,904 |
| Jan 6, 2026 | 168.90 | 169.41 | 164.00 | 165.86 | 165.86 | -1.29% | 8,103 |
| Jan 5, 2026 | 165.00 | 169.00 | 163.31 | 168.02 | 168.02 | 1.20% | 7,293 |
| Jan 2, 2026 | 167.40 | 167.40 | 162.36 | 166.03 | 166.03 | 1.39% | 7,808 |
| Jan 1, 2026 | 163.49 | 167.64 | 162.65 | 163.76 | 163.76 | -0.56% | 6,630 |
| Dec 31, 2025 | 162.34 | 166.00 | 161.56 | 164.69 | 164.69 | 1.45% | 12,327 |
| Dec 30, 2025 | 165.89 | 165.89 | 162.30 | 162.33 | 162.33 | -0.78% | 2,164 |
| Dec 29, 2025 | 163.00 | 164.99 | 162.25 | 163.61 | 163.61 | 0.12% | 3,126 |
| Dec 26, 2025 | 166.97 | 166.97 | 163.01 | 163.42 | 163.42 | 0.24% | 3,023 |
| Dec 24, 2025 | 164.41 | 165.00 | 162.52 | 163.03 | 163.03 | -0.49% | 4,629 |
| Dec 23, 2025 | 162.19 | 165.00 | 161.05 | 163.83 | 163.83 | 1.01% | 4,444 |
| Dec 22, 2025 | 162.51 | 163.98 | 160.03 | 162.19 | 162.19 | 0.19% | 7,548 |
| Dec 19, 2025 | 162.36 | 163.99 | 161.11 | 161.88 | 161.88 | -0.30% | 2,089 |
| Dec 18, 2025 | 164.64 | 164.65 | 161.06 | 162.36 | 162.36 | 0.37% | 3,742 |
| Dec 17, 2025 | 163.94 | 164.40 | 161.14 | 161.76 | 161.76 | -1.05% | 3,885 |
| Dec 16, 2025 | 161.01 | 163.93 | 161.01 | 163.48 | 163.48 | 1.60% | 2,300 |
| Dec 15, 2025 | 164.95 | 164.95 | 159.10 | 160.91 | 160.91 | -1.44% | 4,818 |
| Dec 12, 2025 | 160.01 | 164.65 | 160.00 | 163.26 | 163.26 | 1.20% | 7,798 |
| Dec 11, 2025 | 163.00 | 163.49 | 160.25 | 161.33 | 161.33 | 1.03% | 4,665 |
| Dec 10, 2025 | 162.39 | 166.00 | 158.25 | 159.68 | 159.68 | 0.18% | 11,426 |
| Dec 9, 2025 | 161.00 | 164.36 | 157.10 | 159.39 | 159.39 | -0.85% | 7,682 |