Plastiblends India Limited (NSE:PLASTIBLEN)
India · Delayed Price · Currency is INR 194.84
+0.98 (0.51%)
Sep 5, 2025, 3:29 PM IST
Plastiblends India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 191.99 | 195.98 | 191.33 | 194.84 | 194.84 | 0.51% | 26,739 |
| Sep 4, 2025 | 194.96 | 196.00 | 191.62 | 193.86 | 193.86 | 0.04% | 16,544 |
| Sep 3, 2025 | 191.26 | 195.00 | 189.31 | 193.78 | 193.78 | 1.24% | 19,891 |
| Sep 2, 2025 | 190.90 | 192.89 | 188.71 | 191.40 | 191.40 | 1.62% | 8,205 |
| Sep 1, 2025 | 190.69 | 190.69 | 187.03 | 188.34 | 188.34 | -0.15% | 4,175 |
| Aug 29, 2025 | 192.34 | 192.34 | 187.30 | 188.62 | 188.62 | -0.12% | 5,524 |
| Aug 28, 2025 | 192.92 | 192.92 | 188.40 | 188.84 | 188.84 | -0.43% | 4,619 |
| Aug 26, 2025 | 188.81 | 192.00 | 188.80 | 189.65 | 189.65 | -0.59% | 3,880 |
| Aug 25, 2025 | 190.95 | 194.98 | 189.12 | 190.78 | 190.78 | -0.09% | 5,163 |
| Aug 22, 2025 | 197.60 | 197.60 | 188.40 | 190.95 | 190.95 | -0.19% | 19,167 |
| Aug 21, 2025 | 193.10 | 195.99 | 188.00 | 191.31 | 191.31 | -1.28% | 17,454 |
| Aug 20, 2025 | 195.29 | 195.60 | 191.72 | 193.79 | 193.79 | -0.77% | 6,995 |
| Aug 19, 2025 | 194.00 | 195.95 | 192.80 | 195.29 | 195.29 | 1.26% | 6,307 |
| Aug 18, 2025 | 188.81 | 195.89 | 186.31 | 192.86 | 192.86 | 2.48% | 10,520 |
| Aug 14, 2025 | 190.37 | 192.00 | 186.95 | 188.20 | 188.20 | -1.86% | 6,187 |
| Aug 13, 2025 | 189.87 | 194.39 | 189.87 | 191.77 | 191.77 | 1.27% | 3,798 |
| Aug 12, 2025 | 192.41 | 195.00 | 188.49 | 189.37 | 189.37 | -1.31% | 6,874 |
| Aug 11, 2025 | 190.95 | 193.66 | 188.13 | 191.88 | 191.88 | 0.74% | 5,397 |
| Aug 8, 2025 | 189.72 | 192.77 | 188.20 | 190.47 | 190.47 | -0.10% | 3,939 |
| Aug 7, 2025 | 187.00 | 192.46 | 187.00 | 190.67 | 190.67 | 0.84% | 12,194 |
| Aug 6, 2025 | 192.57 | 193.26 | 187.90 | 189.09 | 189.09 | -2.16% | 20,890 |
| Aug 5, 2025 | 192.83 | 197.65 | 188.00 | 193.26 | 193.26 | 2.26% | 28,674 |
| Aug 4, 2025 | 189.01 | 193.86 | 187.22 | 188.98 | 188.98 | 0.53% | 11,279 |
| Aug 1, 2025 | 189.97 | 191.54 | 187.50 | 187.99 | 187.99 | -0.53% | 7,755 |
| Jul 31, 2025 | 187.85 | 193.58 | 184.75 | 188.99 | 188.99 | 0.84% | 13,255 |
| Jul 30, 2025 | 194.90 | 195.69 | 185.90 | 187.42 | 187.42 | -2.38% | 37,766 |
| Jul 29, 2025 | 190.57 | 194.73 | 190.57 | 191.99 | 191.99 | 0.63% | 10,023 |
| Jul 28, 2025 | 193.80 | 195.73 | 189.81 | 190.78 | 190.78 | -1.81% | 20,445 |
| Jul 25, 2025 | 195.60 | 196.87 | 192.61 | 194.29 | 194.29 | -0.65% | 13,128 |
| Jul 24, 2025 | 197.10 | 200.00 | 194.20 | 195.57 | 195.57 | -1.06% | 23,022 |
| Jul 23, 2025 | 201.00 | 201.00 | 197.15 | 197.67 | 197.67 | -1.11% | 14,677 |
| Jul 22, 2025 | 200.45 | 203.02 | 199.00 | 199.88 | 199.88 | -0.78% | 17,108 |
| Jul 21, 2025 | 206.00 | 206.00 | 199.45 | 201.45 | 201.45 | 0.52% | 12,552 |
| Jul 18, 2025 | 199.36 | 204.00 | 198.38 | 200.40 | 200.40 | 0.52% | 20,039 |
| Jul 17, 2025 | 201.00 | 202.12 | 198.10 | 199.36 | 199.36 | -1.06% | 19,260 |
| Jul 16, 2025 | 204.00 | 206.36 | 200.10 | 201.49 | 201.49 | -1.41% | 23,616 |
| Jul 15, 2025 | 204.00 | 207.00 | 201.69 | 204.38 | 204.38 | 2.11% | 29,096 |
| Jul 14, 2025 | 208.27 | 208.27 | 197.00 | 200.15 | 200.15 | -3.90% | 75,843 |
| Jul 11, 2025 | 210.49 | 211.02 | 208.00 | 208.27 | 208.27 | -0.50% | 6,984 |
| Jul 10, 2025 | 209.70 | 209.90 | 206.65 | 209.32 | 209.32 | 1.29% | 10,477 |
| Jul 9, 2025 | 216.79 | 216.79 | 205.74 | 206.65 | 206.65 | -3.16% | 54,170 |
| Jul 8, 2025 | 213.45 | 215.95 | 210.01 | 213.39 | 213.39 | -0.84% | 15,614 |
| Jul 7, 2025 | 213.30 | 217.62 | 207.20 | 215.20 | 212.70 | 1.39% | 40,104 |
| Jul 4, 2025 | 211.50 | 213.61 | 210.51 | 212.24 | 209.77 | 0.66% | 12,736 |
| Jul 3, 2025 | 209.02 | 212.22 | 208.41 | 210.84 | 208.39 | 0.87% | 14,298 |
| Jul 2, 2025 | 210.80 | 211.00 | 205.25 | 209.02 | 206.59 | 0.08% | 28,754 |
| Jul 1, 2025 | 212.30 | 213.21 | 206.99 | 208.86 | 206.43 | -1.13% | 17,192 |
| Jun 30, 2025 | 212.65 | 214.00 | 210.00 | 211.25 | 208.80 | 0.82% | 17,333 |
| Jun 27, 2025 | 214.52 | 214.52 | 207.20 | 209.53 | 207.10 | -0.37% | 24,437 |
| Jun 26, 2025 | 209.27 | 211.07 | 206.20 | 210.31 | 207.87 | 1.54% | 12,436 |