NSE:PLASTIBLEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	201.00	206.95	197.66	198.57	198.57	-1.86%	110,376
Jul 16, 2026	198.35	214.70	195.54	202.33	202.33	2.83%	960,081
Jul 15, 2026	198.00	201.78	192.30	196.77	196.77	-1.53%	171,480
Jul 14, 2026	207.00	216.29	198.10	199.82	199.82	2.06%	1,105,978
Jul 13, 2026	184.00	198.57	183.50	195.79	195.79	7.12%	366,957
Jul 10, 2026	177.34	184.00	176.42	182.77	182.77	3.61%	26,062
Jul 9, 2026	172.34	179.00	171.97	176.41	176.41	3.67%	20,018
Jul 8, 2026	179.91	179.91	168.10	170.17	170.17	-3.58%	8,927
Jul 7, 2026	179.53	181.89	175.73	176.48	176.48	-1.70%	12,179
Jul 6, 2026	178.20	181.94	176.76	179.53	179.53	1.99%	12,946
Jul 3, 2026	184.00	184.00	173.30	176.02	176.02	-2.91%	36,346
Jul 2, 2026	179.16	185.30	179.16	181.30	181.30	1.25%	23,422
Jul 1, 2026	179.01	183.00	179.00	179.06	179.06	-1.09%	10,054
Jun 30, 2026	182.00	182.91	179.13	181.04	181.04	-0.06%	20,140
Jun 29, 2026	175.12	181.90	174.81	181.15	181.15	2.73%	54,369
Jun 25, 2026	174.04	179.00	172.02	176.34	176.34	0.60%	13,489
Jun 24, 2026	176.95	178.98	171.97	175.28	175.28	-1.21%	135,843
Jun 23, 2026	182.78	182.78	175.01	177.43	177.43	-1.50%	127,738
Jun 22, 2026	173.00	183.00	172.66	180.13	180.13	3.81%	43,381
Jun 19, 2026	174.92	174.92	172.50	173.52	173.52	0.18%	8,290
Jun 18, 2026	174.90	176.00	170.10	173.21	173.21	1.07%	11,360
Jun 17, 2026	176.45	176.45	170.25	171.37	171.37	-0.94%	10,929
Jun 16, 2026	173.61	174.47	172.10	173.00	173.00	-0.55%	4,427
Jun 15, 2026	175.07	177.85	172.51	173.96	173.96	-0.14%	6,796
Jun 12, 2026	169.00	175.80	167.96	174.20	174.20	3.59%	32,926
Jun 11, 2026	169.10	171.57	163.98	168.17	168.17	-1.15%	9,202
Jun 10, 2026	171.32	172.09	170.00	170.13	170.13	-0.51%	10,121
Jun 9, 2026	170.90	172.99	170.22	171.01	171.01	0.12%	7,411
Jun 8, 2026	170.00	173.51	169.83	170.80	170.80	-1.23%	18,911
Jun 5, 2026	174.59	176.60	172.01	172.92	172.92	-0.96%	7,383
Jun 4, 2026	176.12	176.20	173.30	174.59	174.59	-1.86%	5,931
Jun 3, 2026	178.70	180.30	174.01	177.90	177.90	0.28%	18,052
Jun 2, 2026	170.15	178.89	170.11	177.41	177.41	3.55%	48,211
Jun 1, 2026	172.15	175.59	170.01	171.33	171.33	-0.40%	17,276
May 29, 2026	177.50	177.50	170.01	172.02	172.02	-3.05%	19,355
May 27, 2026	177.90	178.00	175.21	177.43	177.43	1.12%	20,281
May 26, 2026	179.00	179.60	174.10	175.47	175.47	-0.77%	28,205
May 25, 2026	174.11	177.41	174.00	176.83	176.83	4.13%	78,671
May 22, 2026	166.99	170.49	163.45	169.81	169.81	4.09%	30,668
May 21, 2026	169.23	169.23	163.01	163.14	163.14	-1.43%	6,475
May 20, 2026	166.00	167.00	163.54	165.50	165.50	-0.25%	5,841
May 19, 2026	160.29	166.90	160.29	165.92	165.92	3.74%	13,804
May 18, 2026	165.50	166.60	158.81	159.94	159.94	-1.89%	53,100
May 15, 2026	161.30	169.77	159.08	163.02	163.02	1.11%	36,315
May 14, 2026	167.48	170.64	160.02	161.23	161.23	-2.72%	69,546
May 13, 2026	170.98	170.98	165.51	165.73	165.73	-1.56%	38,093
May 12, 2026	172.50	172.50	167.29	168.36	168.36	-2.32%	22,446
May 11, 2026	179.29	179.29	170.93	172.36	172.36	-2.91%	30,540
May 8, 2026	173.53	179.59	171.61	177.52	177.52	2.55%	49,039
May 7, 2026	173.25	179.99	171.46	173.10	173.10	0.58%	77,851