Platinum Industries Limited (NSE:PLATIND)
India · Delayed Price · Currency is INR 198.00
+12.74 (6.88%)
Apr 1, 2026, 3:30 PM IST
Platinum Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 193.00 | 204.99 | 190.00 | 200.90 | 200.90 | 8.44% | 152,317 |
| Mar 30, 2026 | 195.23 | 197.54 | 183.50 | 185.26 | 185.26 | -5.11% | 280,054 |
| Mar 27, 2026 | 205.00 | 209.38 | 193.36 | 195.23 | 195.23 | -6.32% | 202,646 |
| Mar 25, 2026 | 206.00 | 214.80 | 206.00 | 208.41 | 208.41 | - | 137,960 |
| Mar 24, 2026 | 196.50 | 210.00 | 191.34 | 208.41 | 208.41 | 9.70% | 325,067 |
| Mar 23, 2026 | 203.50 | 203.50 | 184.40 | 189.99 | 189.99 | -6.81% | 275,034 |
| Mar 20, 2026 | 205.02 | 207.20 | 202.30 | 203.87 | 203.87 | 0.93% | 71,003 |
| Mar 19, 2026 | 209.90 | 209.90 | 200.02 | 201.99 | 201.99 | -4.27% | 89,918 |
| Mar 18, 2026 | 203.93 | 218.47 | 203.93 | 211.00 | 211.00 | 3.92% | 245,528 |
| Mar 17, 2026 | 205.00 | 206.88 | 202.00 | 203.05 | 203.05 | -0.95% | 84,910 |
| Mar 16, 2026 | 211.80 | 211.80 | 202.60 | 204.99 | 204.99 | -2.03% | 55,528 |
| Mar 13, 2026 | 208.05 | 214.20 | 205.00 | 209.23 | 209.23 | -0.99% | 84,673 |
| Mar 12, 2026 | 211.00 | 215.00 | 209.27 | 211.32 | 211.32 | -1.65% | 54,963 |
| Mar 11, 2026 | 216.59 | 221.13 | 212.34 | 214.87 | 214.87 | -0.75% | 74,126 |
| Mar 10, 2026 | 210.50 | 219.80 | 208.01 | 216.49 | 216.49 | 4.92% | 119,455 |
| Mar 9, 2026 | 199.50 | 209.90 | 199.50 | 206.33 | 206.33 | 0.34% | 94,157 |
| Mar 6, 2026 | 210.00 | 212.73 | 205.00 | 205.64 | 205.64 | -2.11% | 44,661 |
| Mar 5, 2026 | 209.00 | 214.90 | 206.00 | 210.08 | 210.08 | 0.88% | 117,814 |
| Mar 4, 2026 | 207.85 | 210.00 | 199.05 | 208.25 | 208.25 | 0.19% | 146,487 |
| Mar 2, 2026 | 214.00 | 216.40 | 205.00 | 207.85 | 207.85 | -6.43% | 133,016 |
| Feb 27, 2026 | 226.03 | 226.81 | 217.80 | 222.14 | 222.14 | -1.72% | 108,522 |
| Feb 26, 2026 | 223.04 | 231.90 | 223.04 | 226.03 | 226.03 | 1.34% | 62,981 |
| Feb 25, 2026 | 229.70 | 229.70 | 220.53 | 223.04 | 223.04 | -1.22% | 82,908 |
| Feb 24, 2026 | 224.11 | 227.39 | 224.11 | 225.79 | 225.79 | -0.37% | 37,391 |
| Feb 23, 2026 | 226.32 | 230.49 | 225.50 | 226.63 | 226.63 | 0.14% | 106,104 |
| Feb 20, 2026 | 232.47 | 232.47 | 225.50 | 226.32 | 226.32 | -1.79% | 32,225 |
| Feb 19, 2026 | 231.82 | 233.16 | 228.00 | 230.45 | 230.45 | -0.21% | 36,495 |
| Feb 18, 2026 | 231.00 | 233.27 | 228.62 | 230.94 | 230.94 | -0.32% | 31,588 |
| Feb 17, 2026 | 234.90 | 235.98 | 230.15 | 231.68 | 231.68 | -1.09% | 29,118 |
| Feb 16, 2026 | 243.40 | 243.40 | 232.62 | 234.24 | 234.24 | -2.97% | 47,427 |
| Feb 13, 2026 | 227.55 | 243.80 | 225.66 | 241.41 | 241.41 | 4.50% | 151,770 |
| Feb 12, 2026 | 235.10 | 237.98 | 227.61 | 231.01 | 231.01 | -3.42% | 72,913 |
| Feb 11, 2026 | 241.40 | 241.40 | 235.97 | 239.18 | 239.18 | - | 38,197 |
| Feb 10, 2026 | 237.64 | 241.50 | 235.06 | 239.17 | 239.17 | 1.13% | 60,772 |
| Feb 9, 2026 | 232.99 | 240.50 | 232.10 | 236.50 | 236.50 | 3.15% | 85,598 |
| Feb 6, 2026 | 222.01 | 231.88 | 222.01 | 229.27 | 229.27 | -0.30% | 69,406 |
| Feb 5, 2026 | 234.99 | 235.00 | 227.80 | 229.97 | 229.97 | -2.01% | 37,738 |
| Feb 4, 2026 | 232.74 | 236.59 | 228.15 | 234.68 | 234.68 | 1.64% | 51,173 |
| Feb 3, 2026 | 244.00 | 244.20 | 228.48 | 230.89 | 230.89 | 2.13% | 99,495 |
| Feb 2, 2026 | 221.00 | 228.80 | 214.57 | 226.07 | 226.07 | 1.15% | 98,259 |
| Feb 1, 2026 | 240.00 | 240.00 | 219.25 | 223.51 | 223.51 | -4.95% | 104,833 |
| Jan 30, 2026 | 229.84 | 237.80 | 229.66 | 235.15 | 235.15 | 3.13% | 162,225 |
| Jan 29, 2026 | 227.00 | 235.99 | 222.55 | 228.02 | 228.02 | 1.07% | 112,650 |
| Jan 28, 2026 | 225.95 | 229.80 | 225.00 | 225.60 | 225.60 | -0.07% | 80,545 |
| Jan 27, 2026 | 237.63 | 237.63 | 224.02 | 225.75 | 225.75 | -3.39% | 159,144 |
| Jan 23, 2026 | 235.80 | 236.02 | 225.31 | 233.66 | 233.66 | -0.49% | 279,902 |
| Jan 22, 2026 | 233.90 | 235.80 | 225.62 | 234.82 | 234.82 | 2.40% | 166,986 |
| Jan 21, 2026 | 221.80 | 232.50 | 221.24 | 229.31 | 229.31 | 4.10% | 207,725 |
| Jan 20, 2026 | 222.44 | 225.00 | 218.80 | 220.28 | 220.28 | 0.10% | 105,008 |
| Jan 19, 2026 | 226.00 | 226.00 | 219.60 | 220.05 | 220.05 | -2.17% | 68,023 |