Platinum Industries Limited (NSE:PLATIND)
India · Delayed Price · Currency is INR 233.66
-1.16 (-0.49%)
At close: Jan 23, 2026
Platinum Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 252.00 | 252.95 | 235.10 | 237.90 | 237.90 | -5.24% | 177,812 |
| Dec 5, 2025 | 257.00 | 260.15 | 247.55 | 251.05 | 251.05 | -2.32% | 113,440 |
| Dec 4, 2025 | 258.50 | 262.40 | 255.10 | 257.00 | 257.00 | -1.34% | 76,710 |
| Dec 3, 2025 | 266.25 | 277.00 | 259.05 | 260.50 | 260.50 | -3.14% | 136,438 |
| Dec 2, 2025 | 263.25 | 274.80 | 262.20 | 268.95 | 268.95 | 1.19% | 188,697 |
| Dec 1, 2025 | 272.00 | 273.45 | 264.80 | 265.80 | 265.80 | -1.34% | 57,163 |
| Nov 28, 2025 | 275.05 | 276.50 | 265.35 | 269.40 | 269.40 | -1.88% | 90,300 |
| Nov 27, 2025 | 277.20 | 284.80 | 273.05 | 274.55 | 274.55 | -0.96% | 128,621 |
| Nov 26, 2025 | 273.50 | 278.35 | 272.80 | 277.20 | 277.20 | 1.33% | 61,099 |
| Nov 25, 2025 | 275.00 | 278.00 | 270.80 | 273.55 | 273.55 | -0.02% | 146,879 |
| Nov 24, 2025 | 271.30 | 276.00 | 268.55 | 273.60 | 273.60 | -0.04% | 131,469 |
| Nov 21, 2025 | 274.00 | 276.45 | 269.00 | 273.70 | 273.70 | -0.69% | 196,374 |
| Nov 20, 2025 | 273.95 | 279.00 | 271.25 | 275.60 | 275.60 | 0.60% | 154,537 |
| Nov 19, 2025 | 266.50 | 275.00 | 265.10 | 273.95 | 273.95 | 3.18% | 281,463 |
| Nov 18, 2025 | 264.40 | 271.80 | 258.60 | 265.50 | 265.50 | 0.91% | 405,541 |
| Nov 17, 2025 | 259.35 | 270.50 | 256.95 | 263.10 | 263.10 | 1.45% | 385,245 |
| Nov 14, 2025 | 262.50 | 265.60 | 257.95 | 259.35 | 259.35 | -3.05% | 68,924 |
| Nov 13, 2025 | 268.50 | 271.00 | 264.25 | 267.50 | 267.50 | -0.41% | 55,955 |
| Nov 12, 2025 | 257.00 | 269.90 | 256.90 | 268.60 | 268.60 | 3.73% | 87,807 |