Plastiblends India Limited (NSE:PLASTIBLEN)
India · Delayed Price · Currency is INR 176.42
+2.79 (1.61%)
Nov 11, 2026, 1:43 PM IST
NSE:PLASTIBLEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 175.00 | 177.87 | 175.00 | 176.42 | 176.42 | 1.61% | 6,024 |
| Nov 9, 2026 | 173.93 | 174.99 | 172.62 | 173.63 | 173.63 | 0.14% | 4,780 |
| Nov 8, 2026 | 172.90 | 174.99 | 170.51 | 173.38 | 173.38 | 0.86% | 4,336 |
| Nov 6, 2026 | 170.16 | 172.00 | 168.00 | 171.90 | 171.90 | 0.45% | 8,956 |
| Nov 5, 2026 | 167.01 | 172.99 | 167.01 | 171.13 | 171.13 | 1.81% | 12,093 |
| Nov 4, 2026 | 164.71 | 169.00 | 163.54 | 168.08 | 168.08 | 3.13% | 8,767 |
| Nov 3, 2026 | 165.01 | 167.98 | 162.50 | 162.98 | 162.98 | 0.50% | 9,816 |
| Nov 2, 2026 | 160.12 | 164.92 | 160.12 | 162.17 | 162.17 | 1.99% | 8,172 |
| Oct 30, 2026 | 165.20 | 168.39 | 158.30 | 159.01 | 159.01 | -3.67% | 20,152 |
| Oct 29, 2026 | 165.50 | 167.99 | 162.31 | 165.06 | 165.06 | 1.13% | 10,064 |
| Oct 28, 2026 | 169.01 | 169.86 | 162.11 | 163.22 | 163.22 | -2.18% | 25,536 |
| Oct 27, 2026 | 166.88 | 171.56 | 164.17 | 166.86 | 166.86 | 1.56% | 20,553 |
| Oct 26, 2026 | 160.00 | 167.00 | 159.00 | 164.30 | 164.30 | 2.18% | 16,829 |
| Oct 23, 2026 | 163.00 | 165.00 | 157.42 | 160.80 | 160.80 | -1.96% | 24,283 |
| Oct 22, 2026 | 169.05 | 169.87 | 163.33 | 164.02 | 164.02 | -1.03% | 20,066 |
| Oct 21, 2026 | 172.05 | 176.00 | 165.01 | 165.72 | 165.72 | -3.49% | 28,743 |
| Oct 19, 2026 | 180.00 | 181.99 | 170.36 | 171.72 | 171.72 | -3.73% | 33,816 |
| Oct 16, 2026 | 179.50 | 181.29 | 177.56 | 178.38 | 178.38 | -0.46% | 35,985 |
| Oct 15, 2026 | 185.80 | 188.15 | 178.00 | 179.20 | 179.20 | -3.01% | 39,285 |
| Oct 14, 2026 | 189.15 | 189.75 | 184.00 | 184.77 | 184.77 | -1.13% | 84,270 |
| Oct 13, 2026 | 196.60 | 199.00 | 183.98 | 186.89 | 186.89 | -8.93% | 245,953 |
| Oct 12, 2026 | 202.90 | 209.90 | 202.85 | 205.21 | 205.21 | 1.69% | 211,798 |
| Oct 9, 2026 | 203.50 | 208.00 | 200.01 | 201.79 | 201.79 | 1.16% | 156,929 |
| Oct 8, 2026 | 207.00 | 207.00 | 199.00 | 199.47 | 199.47 | -2.74% | 57,601 |
| Oct 7, 2026 | 205.00 | 207.00 | 200.20 | 205.09 | 205.09 | 1.33% | 47,821 |
| Oct 6, 2026 | 202.45 | 205.00 | 200.00 | 202.40 | 202.40 | 2.33% | 54,146 |
| Oct 5, 2026 | 195.00 | 203.45 | 195.00 | 197.79 | 197.79 | 2.15% | 39,678 |
| Oct 1, 2026 | 203.96 | 204.00 | 191.06 | 193.62 | 193.62 | -3.33% | 37,312 |
| Sep 30, 2026 | 205.85 | 207.00 | 199.23 | 200.29 | 200.29 | -2.06% | 39,036 |
| Sep 29, 2026 | 198.04 | 205.99 | 196.27 | 204.50 | 204.50 | 2.32% | 44,950 |
| Sep 28, 2026 | 209.00 | 209.00 | 199.00 | 199.86 | 199.86 | -1.54% | 99,546 |
| Sep 25, 2026 | 190.95 | 209.70 | 190.95 | 202.99 | 202.99 | 7.00% | 208,830 |
| Sep 24, 2026 | 187.00 | 194.27 | 187.00 | 189.71 | 189.71 | 1.18% | 29,339 |
| Sep 23, 2026 | 183.70 | 189.50 | 183.70 | 187.50 | 187.50 | 0.84% | 11,036 |
| Sep 22, 2026 | 186.79 | 189.50 | 185.00 | 185.94 | 185.94 | 0.15% | 7,913 |
| Sep 21, 2026 | 185.00 | 190.00 | 181.06 | 185.67 | 185.67 | -0.51% | 22,944 |
| Sep 18, 2026 | 187.50 | 187.92 | 185.75 | 186.63 | 186.63 | 1.18% | 5,737 |
| Sep 17, 2026 | 183.56 | 189.58 | 182.97 | 184.45 | 184.45 | 0.93% | 14,285 |
| Sep 16, 2026 | 183.60 | 188.09 | 180.86 | 182.75 | 182.75 | -1.31% | 12,425 |
| Sep 15, 2026 | 194.50 | 196.08 | 182.96 | 185.18 | 185.18 | -3.94% | 24,239 |
| Sep 11, 2026 | 194.40 | 195.04 | 186.73 | 192.78 | 192.78 | -0.71% | 28,068 |
| Sep 10, 2026 | 188.14 | 197.00 | 188.14 | 194.15 | 194.15 | 2.56% | 42,721 |
| Sep 9, 2026 | 191.59 | 193.42 | 187.20 | 189.30 | 189.30 | -1.01% | 13,063 |
| Sep 8, 2026 | 196.78 | 196.78 | 190.00 | 191.23 | 191.23 | -0.99% | 26,956 |
| Sep 7, 2026 | 187.91 | 197.69 | 185.00 | 193.14 | 193.14 | 2.78% | 57,836 |
| Sep 4, 2026 | 189.47 | 189.58 | 186.00 | 187.91 | 187.91 | -0.22% | 13,407 |
| Sep 3, 2026 | 184.40 | 195.00 | 184.40 | 188.33 | 188.33 | 2.69% | 53,281 |
| Sep 2, 2026 | 184.15 | 186.72 | 181.80 | 183.39 | 183.39 | -1.19% | 15,465 |
| Sep 1, 2026 | 186.78 | 187.75 | 184.50 | 185.59 | 185.59 | 0.06% | 20,740 |
| Aug 31, 2026 | 189.80 | 190.78 | 184.22 | 185.48 | 185.48 | -2.15% | 22,938 |