Skip to main content
logo
Plastiblends India Limited (NSE:PLASTIBLEN)
India flag India · Delayed Price · Currency is INR
176.01
+6.20 (3.65%)
May 25, 2026, 9:50 AM IST

NSE:PLASTIBLEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026166.99170.49163.45169.81169.814.09%30,668
May 21, 2026169.23169.23163.01163.14163.14-1.43%6,475
May 20, 2026166.00167.00163.54165.50165.50-0.25%5,841
May 19, 2026160.29166.90160.29165.92165.923.74%13,804
May 18, 2026165.50166.60158.81159.94159.94-1.89%53,100
May 15, 2026161.30169.77159.08163.02163.021.11%36,315
May 14, 2026167.48170.64160.02161.23161.23-2.72%69,546
May 13, 2026170.98170.98165.51165.73165.73-1.56%38,093
May 12, 2026172.50172.50167.29168.36168.36-2.32%22,446
May 11, 2026179.29179.29170.93172.36172.36-2.91%30,540
May 8, 2026173.53179.59171.61177.52177.522.55%49,039
May 7, 2026173.25179.99171.46173.10173.100.58%77,851
May 6, 2026174.00176.98171.10172.10172.10-1.05%28,935
May 5, 2026175.99181.00173.51173.93173.93-1.10%56,569
May 4, 2026170.00178.40170.00175.87175.875.17%78,214
Apr 30, 2026170.10170.48165.63167.22167.22-2.77%45,027
Apr 29, 2026182.00184.80170.40171.98171.98-4.99%159,744
Apr 28, 2026176.00189.18175.99181.02181.0214.82%1,057,063
Apr 27, 2026155.99157.90152.05157.65157.653.29%15,662
Apr 24, 2026154.05155.16152.50152.63152.63-2.14%5,197
Apr 23, 2026155.69158.05155.06155.97155.970.39%5,109
Apr 22, 2026149.02155.85149.02155.36155.362.24%10,798
Apr 21, 2026152.00152.78150.25151.96151.960.52%5,547
Apr 20, 2026150.25154.57147.50151.18151.18-1.42%3,215
Apr 17, 2026154.74154.74149.00153.36153.360.08%4,696
Apr 16, 2026151.70154.75150.32153.23153.231.31%6,452
Apr 15, 2026145.06152.00145.06151.25151.254.27%12,110
Apr 13, 2026140.79145.88136.01145.05145.052.52%12,506
Apr 10, 2026141.87144.40138.56141.49141.492.15%9,526
Apr 9, 2026142.99143.50136.00138.51138.51-2.75%12,631
Apr 8, 2026135.10144.00135.10142.43142.435.66%8,916
Apr 7, 2026134.00136.40131.00134.80134.800.33%4,367
Apr 6, 2026131.79134.55128.96134.35134.353.73%4,256
Apr 2, 2026126.70130.50125.09129.52129.522.79%4,415
Apr 1, 2026129.51132.73125.10126.00126.003.64%9,888
Mar 30, 2026126.00127.97121.01121.57121.57-3.90%27,702
Mar 27, 2026134.00134.00126.00126.51126.51-3.69%31,459
Mar 25, 2026130.50134.00130.50131.36131.360.84%17,175
Mar 24, 2026134.30134.55129.01130.27130.270.96%15,341
Mar 23, 2026130.53134.25126.20129.03129.03-3.58%40,394
Mar 20, 2026136.97136.97132.38133.82133.821.59%10,288
Mar 19, 2026136.01136.01130.52131.73131.73-3.90%17,450
Mar 18, 2026133.99141.98131.44137.08137.084.59%22,699
Mar 17, 2026132.56135.47130.01131.06131.06-0.54%53,427
Mar 16, 2026134.23135.65131.00131.77131.77-2.07%10,885
Mar 13, 2026140.08140.49133.00134.56134.56-2.74%8,382
Mar 12, 2026141.93143.35137.00138.35138.35-2.52%4,481
Mar 11, 2026141.89144.40141.74141.93141.931.95%10,427
Mar 10, 2026139.90139.90135.09139.22139.222.63%10,066
Mar 9, 2026137.00137.97133.01135.65135.65-1.70%15,524