NSE:PLASTIBLEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	189.95	191.69	188.08	189.56	189.56	0.17%	17,406
Aug 27, 2026	190.25	196.19	189.00	189.24	189.24	0.19%	16,361
Aug 26, 2026	188.00	192.90	188.00	188.89	188.89	-0.13%	18,028
Aug 25, 2026	191.00	194.38	187.66	189.13	189.13	-1.75%	18,317
Aug 24, 2026	193.51	196.70	189.81	192.50	192.50	0.50%	40,374
Aug 21, 2026	188.15	196.38	188.01	191.54	191.54	1.38%	29,163
Aug 20, 2026	187.00	190.04	187.00	188.93	188.93	0.96%	15,361
Aug 19, 2026	191.01	197.00	185.00	187.13	187.13	-1.88%	52,775
Aug 18, 2026	191.30	193.00	188.80	190.71	190.71	-0.57%	22,233
Aug 17, 2026	199.17	199.17	190.25	191.80	191.80	-2.23%	35,458
Aug 14, 2026	197.47	202.80	197.13	199.17	196.17	1.60%	44,465
Aug 13, 2026	202.48	204.15	194.21	196.03	193.08	-2.70%	58,604
Aug 12, 2026	206.00	206.19	201.00	201.48	198.45	-1.48%	56,867
Aug 11, 2026	198.69	209.14	198.00	204.51	201.43	3.06%	188,013
Aug 10, 2026	197.69	201.85	196.44	198.44	195.45	0.38%	57,635
Aug 7, 2026	198.61	200.00	196.49	197.69	194.71	0.10%	40,091
Aug 6, 2026	188.72	205.20	188.72	197.49	194.52	3.94%	355,578
Aug 5, 2026	190.50	191.09	189.00	190.01	187.15	0.83%	21,067
Aug 4, 2026	191.00	192.80	187.62	188.44	185.60	-1.14%	22,042
Aug 3, 2026	187.01	191.80	187.01	190.61	187.74	2.40%	34,535
Jul 31, 2026	184.00	188.00	184.00	186.14	183.34	0.75%	21,690
Jul 30, 2026	188.06	188.19	182.82	184.76	181.98	-1.49%	30,547
Jul 29, 2026	191.79	191.79	187.00	187.56	184.73	-1.34%	26,093
Jul 28, 2026	192.03	192.16	188.04	190.10	187.24	-0.51%	26,455
Jul 27, 2026	190.90	194.79	188.81	191.08	188.20	1.18%	70,294
Jul 24, 2026	186.37	190.89	185.57	188.85	186.01	-0.48%	75,608
Jul 23, 2026	195.38	197.83	188.25	189.77	186.91	-2.39%	89,942
Jul 22, 2026	198.99	200.99	191.50	194.41	191.48	-1.73%	97,379
Jul 21, 2026	199.86	201.99	196.40	197.84	194.86	-1.01%	76,169
Jul 20, 2026	200.80	203.50	197.23	199.86	196.85	0.65%	103,179
Jul 17, 2026	201.00	206.95	197.66	198.57	195.58	-1.86%	110,376
Jul 16, 2026	198.35	214.70	195.54	202.33	199.28	2.83%	960,081
Jul 15, 2026	198.00	201.78	192.30	196.77	193.81	-1.53%	171,480
Jul 14, 2026	207.00	216.29	198.10	199.82	196.81	2.06%	1,105,978
Jul 13, 2026	184.00	198.57	183.50	195.79	192.84	7.12%	366,957
Jul 10, 2026	177.34	184.00	176.42	182.77	180.02	3.61%	26,062
Jul 9, 2026	172.34	179.00	171.97	176.41	173.75	3.67%	20,018
Jul 8, 2026	179.91	179.91	168.10	170.17	167.61	-3.58%	8,927
Jul 7, 2026	179.53	181.89	175.73	176.48	173.82	-1.70%	12,179
Jul 6, 2026	178.20	181.94	176.76	179.53	176.83	1.99%	12,946
Jul 3, 2026	184.00	184.00	173.30	176.02	173.37	-2.91%	36,346
Jul 2, 2026	179.16	185.30	179.16	181.30	178.57	1.25%	23,422
Jul 1, 2026	179.01	183.00	179.00	179.06	176.36	-1.09%	10,054
Jun 30, 2026	182.00	182.91	179.13	181.04	178.31	-0.06%	20,140