Platinum Industries Limited (NSE:PLATIND)
India · Delayed Price · Currency is INR 217.14
-0.66 (-0.30%)
Aug 14, 2026, 9:58 AM IST
Platinum Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 216.51 | 221.45 | 216.51 | 217.80 | 217.80 | -1.26% | 15,551 |
| Aug 12, 2026 | 216.50 | 221.70 | 215.73 | 220.59 | 220.59 | 2.37% | 101,415 |
| Aug 11, 2026 | 220.01 | 224.50 | 214.45 | 215.49 | 215.49 | -5.57% | 217,369 |
| Aug 10, 2026 | 226.00 | 232.00 | 217.74 | 228.19 | 228.19 | 1.53% | 166,811 |
| Aug 7, 2026 | 227.27 | 228.00 | 223.00 | 224.75 | 224.75 | -0.61% | 32,047 |
| Aug 6, 2026 | 229.50 | 229.50 | 225.55 | 226.14 | 226.14 | -0.58% | 24,615 |
| Aug 5, 2026 | 231.00 | 232.03 | 226.40 | 227.46 | 227.46 | 0.19% | 37,602 |
| Aug 4, 2026 | 228.82 | 231.00 | 225.10 | 227.03 | 227.03 | 0.67% | 47,762 |
| Aug 3, 2026 | 227.05 | 231.18 | 225.00 | 225.53 | 225.53 | -0.16% | 65,731 |
| Jul 31, 2026 | 227.55 | 228.99 | 225.00 | 225.89 | 225.89 | -0.44% | 38,963 |
| Jul 30, 2026 | 239.57 | 239.99 | 225.00 | 226.88 | 226.88 | -4.82% | 124,225 |
| Jul 29, 2026 | 242.76 | 244.23 | 237.01 | 238.37 | 238.37 | -2.25% | 43,246 |
| Jul 28, 2026 | 240.24 | 247.00 | 236.12 | 243.86 | 243.86 | 1.51% | 92,824 |
| Jul 27, 2026 | 227.87 | 244.00 | 227.87 | 240.24 | 240.24 | 5.45% | 180,514 |
| Jul 24, 2026 | 226.50 | 230.00 | 222.50 | 227.82 | 227.82 | -0.45% | 47,451 |
| Jul 23, 2026 | 229.93 | 231.27 | 226.92 | 228.85 | 228.85 | 0.03% | 22,126 |
| Jul 22, 2026 | 230.26 | 233.99 | 225.69 | 228.78 | 228.78 | -1.20% | 38,161 |
| Jul 21, 2026 | 227.38 | 235.79 | 227.38 | 231.57 | 231.57 | 1.16% | 80,801 |
| Jul 20, 2026 | 225.70 | 229.90 | 225.70 | 228.92 | 228.92 | -0.19% | 18,153 |
| Jul 17, 2026 | 227.00 | 230.69 | 225.15 | 229.36 | 229.36 | 1.24% | 55,419 |
| Jul 16, 2026 | 228.40 | 231.20 | 224.31 | 226.54 | 226.54 | 0.12% | 26,404 |
| Jul 15, 2026 | 227.74 | 230.70 | 225.00 | 226.27 | 226.27 | -0.65% | 34,838 |
| Jul 14, 2026 | 228.48 | 230.11 | 225.10 | 227.74 | 227.74 | -1.45% | 46,606 |
| Jul 13, 2026 | 227.49 | 234.80 | 226.05 | 231.08 | 231.08 | 1.35% | 71,464 |
| Jul 10, 2026 | 228.99 | 232.38 | 226.41 | 228.00 | 228.00 | 0.44% | 53,998 |
| Jul 9, 2026 | 233.10 | 234.00 | 224.21 | 226.99 | 226.99 | -0.66% | 91,989 |
| Jul 8, 2026 | 235.81 | 238.59 | 227.00 | 228.49 | 228.49 | -3.70% | 83,867 |
| Jul 7, 2026 | 248.80 | 255.85 | 236.00 | 237.28 | 237.28 | -3.31% | 231,658 |
| Jul 6, 2026 | 229.00 | 248.00 | 228.99 | 245.40 | 245.40 | 8.66% | 1,261,651 |
| Jul 3, 2026 | 228.00 | 230.39 | 225.00 | 225.84 | 225.84 | -0.85% | 37,374 |
| Jul 2, 2026 | 226.48 | 231.89 | 222.50 | 227.78 | 227.78 | 2.08% | 85,638 |
| Jul 1, 2026 | 226.87 | 232.72 | 222.30 | 223.14 | 223.14 | -0.85% | 67,347 |
| Jun 30, 2026 | 224.51 | 225.59 | 220.60 | 225.06 | 225.06 | 1.45% | 48,321 |
| Jun 29, 2026 | 223.00 | 224.30 | 219.01 | 221.84 | 221.84 | 0.32% | 49,524 |
| Jun 25, 2026 | 230.25 | 230.32 | 220.41 | 221.14 | 221.14 | -3.48% | 66,999 |
| Jun 24, 2026 | 227.00 | 230.99 | 226.38 | 229.11 | 229.11 | 0.77% | 45,031 |
| Jun 23, 2026 | 233.20 | 237.49 | 226.51 | 227.35 | 227.35 | -2.27% | 74,280 |
| Jun 22, 2026 | 227.00 | 236.50 | 227.00 | 232.64 | 232.64 | 1.90% | 91,308 |
| Jun 19, 2026 | 228.47 | 232.98 | 226.75 | 228.30 | 228.30 | -0.03% | 30,563 |
| Jun 18, 2026 | 230.33 | 233.50 | 226.41 | 228.37 | 228.37 | -0.85% | 52,332 |
| Jun 17, 2026 | 233.00 | 236.30 | 230.00 | 230.33 | 230.33 | -1.14% | 46,685 |
| Jun 16, 2026 | 232.50 | 234.00 | 227.07 | 232.99 | 232.99 | 1.72% | 39,791 |
| Jun 15, 2026 | 230.00 | 232.40 | 228.01 | 229.06 | 229.06 | 1.86% | 62,445 |
| Jun 12, 2026 | 218.40 | 225.50 | 216.44 | 224.87 | 224.87 | 4.19% | 51,408 |
| Jun 11, 2026 | 210.27 | 218.80 | 207.02 | 215.82 | 215.82 | 2.64% | 108,329 |
| Jun 10, 2026 | 214.98 | 215.93 | 210.00 | 210.27 | 210.27 | -2.10% | 43,085 |
| Jun 9, 2026 | 213.50 | 216.00 | 211.10 | 214.78 | 214.78 | 1.18% | 31,830 |
| Jun 8, 2026 | 215.40 | 216.50 | 211.50 | 212.27 | 212.27 | -2.81% | 34,989 |
| Jun 5, 2026 | 215.66 | 230.00 | 215.66 | 218.40 | 218.40 | 1.09% | 246,258 |
| Jun 4, 2026 | 217.15 | 222.00 | 214.92 | 216.04 | 216.04 | -1.34% | 59,676 |