Platinum Industries Limited (NSE:PLATIND)
India · Delayed Price · Currency is INR 276.10
-7.70 (-2.71%)
Aug 1, 2025, 3:30 PM IST
Platinum Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 283.05 | 286.85 | 275.00 | 276.10 | 275.20 | -2.71% | 87,778 |
| Jul 31, 2025 | 286.00 | 289.00 | 281.00 | 283.80 | 283.80 | -1.92% | 54,606 |
| Jul 30, 2025 | 293.00 | 296.75 | 287.00 | 289.35 | 289.35 | -0.96% | 240,120 |
| Jul 29, 2025 | 287.90 | 292.95 | 283.40 | 292.15 | 292.15 | 1.94% | 130,043 |
| Jul 28, 2025 | 297.15 | 302.05 | 284.00 | 286.60 | 286.60 | -3.22% | 204,699 |
| Jul 25, 2025 | 306.90 | 311.85 | 293.20 | 296.15 | 296.15 | -2.63% | 225,879 |
| Jul 24, 2025 | 313.00 | 314.50 | 303.00 | 304.15 | 304.15 | -1.67% | 192,259 |
| Jul 23, 2025 | 315.00 | 318.20 | 305.85 | 309.30 | 309.30 | -1.65% | 155,198 |
| Jul 22, 2025 | 317.35 | 319.45 | 312.00 | 314.50 | 314.50 | -0.90% | 152,190 |
| Jul 21, 2025 | 310.25 | 326.80 | 309.20 | 317.35 | 317.35 | 0.81% | 763,163 |
| Jul 18, 2025 | 316.10 | 319.50 | 302.80 | 314.80 | 314.80 | 1.35% | 540,009 |
| Jul 17, 2025 | 292.95 | 314.90 | 292.10 | 310.60 | 310.60 | 6.75% | 1,285,925 |
| Jul 16, 2025 | 275.75 | 297.40 | 271.25 | 290.95 | 290.95 | 6.83% | 801,904 |
| Jul 15, 2025 | 267.45 | 274.90 | 267.45 | 272.35 | 272.35 | 1.85% | 73,338 |
| Jul 14, 2025 | 284.90 | 284.90 | 262.80 | 267.40 | 267.40 | 0.53% | 66,846 |
| Jul 11, 2025 | 268.00 | 269.80 | 262.50 | 266.00 | 266.00 | 0.45% | 71,786 |
| Jul 10, 2025 | 267.00 | 269.35 | 262.35 | 264.80 | 264.80 | -0.64% | 86,090 |
| Jul 9, 2025 | 270.80 | 270.90 | 265.10 | 266.50 | 266.50 | -1.11% | 121,462 |
| Jul 8, 2025 | 269.25 | 274.95 | 266.85 | 269.50 | 269.50 | 0.13% | 112,304 |
| Jul 7, 2025 | 282.60 | 282.60 | 268.10 | 269.15 | 269.15 | -1.98% | 78,654 |
| Jul 4, 2025 | 277.55 | 278.00 | 269.75 | 274.60 | 274.60 | -0.34% | 159,721 |
| Jul 3, 2025 | 270.05 | 278.00 | 270.05 | 275.55 | 275.55 | 0.80% | 47,220 |
| Jul 2, 2025 | 275.00 | 275.85 | 270.85 | 273.35 | 273.35 | -0.55% | 53,843 |
| Jul 1, 2025 | 299.50 | 299.50 | 274.00 | 274.85 | 274.85 | -0.04% | 58,008 |
| Jun 30, 2025 | 271.35 | 279.30 | 271.35 | 274.95 | 274.95 | -0.29% | 73,709 |
| Jun 27, 2025 | 280.00 | 280.00 | 275.15 | 275.75 | 275.75 | -0.61% | 67,962 |
| Jun 26, 2025 | 273.90 | 282.20 | 273.90 | 277.45 | 277.45 | -0.36% | 55,449 |
| Jun 25, 2025 | 277.20 | 280.00 | 274.75 | 278.45 | 278.45 | 1.46% | 61,735 |
| Jun 24, 2025 | 270.45 | 279.00 | 270.45 | 274.45 | 274.45 | 2.24% | 144,909 |
| Jun 23, 2025 | 255.05 | 269.70 | 255.05 | 268.45 | 268.45 | -1.01% | 77,124 |
| Jun 20, 2025 | 260.60 | 274.95 | 260.60 | 271.20 | 271.20 | 2.38% | 96,809 |
| Jun 19, 2025 | 268.15 | 273.55 | 262.35 | 264.90 | 264.90 | -1.58% | 118,714 |
| Jun 18, 2025 | 277.10 | 278.40 | 268.30 | 269.15 | 269.15 | -2.15% | 141,120 |
| Jun 17, 2025 | 276.00 | 284.90 | 274.45 | 275.05 | 275.05 | -0.61% | 94,124 |
| Jun 16, 2025 | 278.00 | 284.70 | 274.30 | 276.75 | 276.75 | -2.21% | 182,777 |
| Jun 13, 2025 | 278.10 | 290.00 | 275.95 | 283.00 | 283.00 | -0.39% | 140,175 |
| Jun 12, 2025 | 292.40 | 292.80 | 281.80 | 284.10 | 284.10 | -2.19% | 129,177 |
| Jun 11, 2025 | 293.50 | 300.90 | 288.45 | 290.45 | 290.45 | -0.75% | 162,007 |
| Jun 10, 2025 | 296.05 | 305.80 | 290.50 | 292.65 | 292.65 | -0.91% | 421,690 |
| Jun 9, 2025 | 314.95 | 314.95 | 287.00 | 295.35 | 295.35 | 1.97% | 259,307 |
| Jun 6, 2025 | 286.80 | 301.45 | 283.05 | 289.65 | 289.65 | 0.99% | 478,718 |
| Jun 5, 2025 | 269.90 | 291.00 | 267.00 | 286.80 | 286.80 | 7.62% | 867,450 |
| Jun 4, 2025 | 255.00 | 270.00 | 252.80 | 266.50 | 266.50 | 3.78% | 280,424 |
| Jun 3, 2025 | 253.60 | 257.80 | 252.55 | 256.80 | 256.80 | 1.82% | 70,183 |
| Jun 2, 2025 | 253.00 | 259.05 | 251.50 | 252.20 | 252.20 | -1.62% | 65,581 |
| May 30, 2025 | 264.55 | 264.55 | 255.45 | 256.35 | 256.35 | -1.04% | 78,220 |
| May 29, 2025 | 264.00 | 264.95 | 258.60 | 259.05 | 259.05 | -1.16% | 40,356 |
| May 28, 2025 | 265.80 | 266.00 | 258.70 | 262.10 | 262.10 | -0.23% | 48,284 |
| May 27, 2025 | 269.00 | 269.00 | 262.05 | 262.70 | 262.70 | 0.19% | 45,021 |
| May 26, 2025 | 270.45 | 270.45 | 261.80 | 262.20 | 262.20 | -0.10% | 32,587 |