Platinum Industries Limited (NSE:PLATIND)
India · Delayed Price · Currency is INR 232.25
+1.31 (0.57%)
Feb 19, 2026, 3:30 PM IST
Platinum Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 227.64 | 231.53 | 224.10 | 224.93 | 224.93 | -1.19% | 71,567 |
| Jan 14, 2026 | 238.00 | 238.17 | 226.00 | 227.64 | 227.64 | -3.25% | 115,914 |
| Jan 13, 2026 | 230.29 | 238.93 | 227.00 | 235.28 | 235.28 | 2.99% | 129,481 |
| Jan 12, 2026 | 221.97 | 233.90 | 213.00 | 228.46 | 228.46 | 4.00% | 210,046 |
| Jan 9, 2026 | 235.00 | 235.00 | 218.13 | 219.67 | 219.67 | -6.49% | 251,901 |
| Jan 8, 2026 | 242.56 | 243.27 | 233.67 | 234.92 | 234.92 | -3.15% | 121,301 |
| Jan 7, 2026 | 241.18 | 244.40 | 238.00 | 242.56 | 242.56 | 0.57% | 144,983 |
| Jan 6, 2026 | 243.50 | 245.09 | 235.00 | 241.18 | 241.18 | 0.07% | 98,493 |
| Jan 5, 2026 | 246.99 | 246.99 | 238.00 | 241.02 | 241.02 | -1.88% | 147,242 |
| Jan 2, 2026 | 248.50 | 249.50 | 243.00 | 245.65 | 245.65 | -0.16% | 99,402 |
| Jan 1, 2026 | 249.90 | 249.90 | 242.00 | 246.05 | 246.05 | -0.75% | 151,699 |
| Dec 31, 2025 | 250.75 | 254.35 | 244.95 | 247.90 | 247.90 | -0.14% | 112,228 |
| Dec 30, 2025 | 251.00 | 255.00 | 242.50 | 248.25 | 248.25 | -0.64% | 93,359 |
| Dec 29, 2025 | 254.15 | 262.00 | 248.50 | 249.85 | 249.85 | -1.19% | 116,341 |
| Dec 26, 2025 | 260.70 | 262.80 | 251.95 | 252.85 | 252.85 | -3.01% | 119,084 |
| Dec 24, 2025 | 271.25 | 271.25 | 258.00 | 260.70 | 260.70 | -2.45% | 114,369 |
| Dec 23, 2025 | 266.25 | 268.00 | 262.30 | 267.25 | 267.25 | 1.89% | 120,901 |
| Dec 22, 2025 | 258.70 | 265.00 | 256.20 | 262.30 | 262.30 | 2.90% | 143,006 |
| Dec 19, 2025 | 245.00 | 258.00 | 245.00 | 254.90 | 254.90 | 3.60% | 177,156 |
| Dec 18, 2025 | 249.25 | 250.30 | 245.10 | 246.05 | 246.05 | -1.24% | 32,441 |
| Dec 17, 2025 | 251.70 | 253.80 | 246.05 | 249.15 | 249.15 | -1.01% | 76,609 |
| Dec 16, 2025 | 250.75 | 254.70 | 245.95 | 251.70 | 251.70 | 0.38% | 74,869 |
| Dec 15, 2025 | 250.10 | 252.00 | 246.20 | 250.75 | 250.75 | 0.76% | 64,259 |
| Dec 12, 2025 | 257.75 | 257.95 | 245.10 | 248.85 | 248.85 | -3.51% | 82,162 |
| Dec 11, 2025 | 253.25 | 259.90 | 249.50 | 257.90 | 257.90 | 1.86% | 73,618 |
| Dec 10, 2025 | 255.80 | 259.00 | 243.30 | 253.20 | 253.20 | -0.49% | 136,060 |
| Dec 9, 2025 | 237.90 | 256.75 | 234.60 | 254.45 | 254.45 | 6.96% | 224,392 |