Plastiblends India Limited (NSE:PLASTIBLEN)
India · Delayed Price · Currency is INR 129.52
+3.52 (2.79%)
Apr 2, 2026, 3:29 PM IST
NSE:PLASTIBLEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 126.70 | 130.50 | 125.09 | 129.52 | 129.52 | 2.79% | 4,415 |
| Apr 1, 2026 | 129.51 | 132.73 | 125.10 | 126.00 | 126.00 | 3.64% | 9,888 |
| Mar 30, 2026 | 126.00 | 127.97 | 121.01 | 121.57 | 121.57 | -3.90% | 27,702 |
| Mar 27, 2026 | 134.00 | 134.00 | 126.00 | 126.51 | 126.51 | -3.69% | 31,459 |
| Mar 25, 2026 | 130.50 | 134.00 | 130.50 | 131.36 | 131.36 | 0.84% | 17,175 |
| Mar 24, 2026 | 134.30 | 134.55 | 129.01 | 130.27 | 130.27 | 0.96% | 15,341 |
| Mar 23, 2026 | 130.53 | 134.25 | 126.20 | 129.03 | 129.03 | -3.58% | 40,394 |
| Mar 20, 2026 | 136.97 | 136.97 | 132.38 | 133.82 | 133.82 | 1.59% | 10,288 |
| Mar 19, 2026 | 136.01 | 136.01 | 130.52 | 131.73 | 131.73 | -3.90% | 17,450 |
| Mar 18, 2026 | 133.99 | 141.98 | 131.44 | 137.08 | 137.08 | 4.59% | 22,699 |
| Mar 17, 2026 | 132.56 | 135.47 | 130.01 | 131.06 | 131.06 | -0.54% | 53,427 |
| Mar 16, 2026 | 134.23 | 135.65 | 131.00 | 131.77 | 131.77 | -2.07% | 10,885 |
| Mar 13, 2026 | 140.08 | 140.49 | 133.00 | 134.56 | 134.56 | -2.74% | 8,382 |
| Mar 12, 2026 | 141.93 | 143.35 | 137.00 | 138.35 | 138.35 | -2.52% | 4,481 |
| Mar 11, 2026 | 141.89 | 144.40 | 141.74 | 141.93 | 141.93 | 1.95% | 10,427 |
| Mar 10, 2026 | 139.90 | 139.90 | 135.09 | 139.22 | 139.22 | 2.63% | 10,066 |
| Mar 9, 2026 | 137.00 | 137.97 | 133.01 | 135.65 | 135.65 | -1.70% | 15,524 |
| Mar 6, 2026 | 139.99 | 140.00 | 137.24 | 138.00 | 138.00 | -1.34% | 1,777 |
| Mar 5, 2026 | 137.25 | 141.20 | 137.00 | 139.87 | 139.87 | 2.55% | 13,323 |
| Mar 4, 2026 | 136.10 | 139.00 | 136.00 | 136.39 | 136.39 | -1.86% | 11,065 |
| Mar 2, 2026 | 136.80 | 144.95 | 134.65 | 138.98 | 138.98 | -5.33% | 36,905 |
| Feb 27, 2026 | 150.90 | 150.90 | 145.10 | 146.80 | 146.80 | -0.37% | 12,014 |
| Feb 26, 2026 | 147.73 | 150.47 | 146.50 | 147.34 | 147.34 | 0.26% | 6,363 |
| Feb 25, 2026 | 148.11 | 151.69 | 146.00 | 146.96 | 146.96 | -0.41% | 2,613 |
| Feb 24, 2026 | 149.22 | 154.21 | 147.06 | 147.56 | 147.56 | -1.05% | 8,483 |
| Feb 23, 2026 | 152.24 | 152.40 | 149.00 | 149.13 | 149.13 | -1.89% | 5,483 |
| Feb 20, 2026 | 152.42 | 155.98 | 151.40 | 152.01 | 152.01 | -1.07% | 2,053 |
| Feb 19, 2026 | 155.90 | 155.90 | 151.80 | 153.65 | 153.65 | -1.41% | 2,509 |
| 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 |