Platinum Industries Limited (NSE:PLATIND)
India · Delayed Price · Currency is INR 276.90
-3.15 (-1.12%)
Sep 12, 2025, 3:29 PM IST
Platinum Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 283.70 | 287.65 | 275.00 | 276.15 | 276.00 | -1.11% | 195,097 |
| Sep 11, 2025 | 276.15 | 286.05 | 276.15 | 279.25 | 279.25 | 1.12% | 116,679 |
| Sep 10, 2025 | 281.40 | 283.20 | 275.00 | 276.15 | 276.15 | -1.38% | 55,213 |
| Sep 9, 2025 | 288.05 | 288.05 | 278.65 | 280.00 | 280.00 | -2.56% | 69,586 |
| Sep 8, 2025 | 289.65 | 296.60 | 285.30 | 287.35 | 287.35 | 0.16% | 144,430 |
| Sep 5, 2025 | 266.00 | 293.25 | 266.00 | 286.90 | 286.90 | 5.48% | 604,094 |
| Sep 4, 2025 | 268.00 | 274.50 | 263.75 | 272.00 | 272.00 | 1.74% | 78,561 |
| Sep 3, 2025 | 264.00 | 268.40 | 263.90 | 267.35 | 267.35 | 0.89% | 34,751 |
| Sep 2, 2025 | 250.05 | 267.45 | 250.05 | 265.00 | 265.00 | 0.95% | 46,705 |
| Sep 1, 2025 | 286.70 | 286.70 | 261.00 | 262.50 | 262.50 | -0.27% | 80,018 |
| Aug 29, 2025 | 265.90 | 267.25 | 261.05 | 263.20 | 263.20 | -0.90% | 64,286 |
| Aug 28, 2025 | 273.10 | 274.40 | 263.30 | 265.60 | 265.60 | -3.21% | 114,912 |
| Aug 26, 2025 | 284.00 | 284.00 | 270.05 | 274.40 | 274.40 | -0.71% | 49,049 |
| Aug 25, 2025 | 276.00 | 281.15 | 272.90 | 276.35 | 276.35 | 0.71% | 76,320 |
| Aug 22, 2025 | 277.00 | 277.00 | 272.90 | 274.40 | 274.40 | -1.65% | 88,440 |
| Aug 21, 2025 | 277.00 | 284.50 | 277.00 | 279.00 | 279.00 | 0.38% | 94,157 |
| Aug 20, 2025 | 278.20 | 280.95 | 276.65 | 277.95 | 277.95 | 0.27% | 52,767 |
| Aug 19, 2025 | 285.00 | 285.00 | 274.95 | 277.20 | 277.20 | -0.13% | 54,154 |
| Aug 18, 2025 | 276.85 | 285.00 | 274.40 | 277.55 | 277.55 | -0.07% | 74,796 |
| Aug 14, 2025 | 286.15 | 293.00 | 274.60 | 277.75 | 277.75 | -1.96% | 110,748 |
| Aug 13, 2025 | 274.40 | 284.85 | 272.85 | 283.30 | 283.30 | 4.35% | 95,035 |
| Aug 12, 2025 | 269.10 | 279.00 | 269.10 | 271.50 | 271.50 | 0.35% | 76,663 |
| Aug 11, 2025 | 272.40 | 276.20 | 268.80 | 270.55 | 270.55 | -0.15% | 66,468 |
| Aug 8, 2025 | 277.00 | 278.00 | 270.40 | 270.95 | 270.95 | -2.20% | 51,850 |
| Aug 7, 2025 | 270.60 | 286.00 | 269.40 | 277.05 | 277.05 | 1.46% | 141,494 |
| Aug 6, 2025 | 283.50 | 283.50 | 270.50 | 273.05 | 273.05 | -2.43% | 51,219 |
| Aug 5, 2025 | 285.80 | 285.80 | 276.85 | 279.85 | 279.85 | -0.64% | 76,256 |
| Aug 4, 2025 | 299.85 | 299.85 | 273.70 | 281.65 | 281.65 | 2.34% | 76,955 |
| Aug 1, 2025 | 275.70 | 286.90 | 274.70 | 275.20 | 275.20 | -3.03% | 88,202 |
| 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 |