Platinum Industries Limited (NSE:PLATIND)
India · Delayed Price · Currency is INR 237.98
-13.04 (-5.19%)
May 13, 2026, 3:29 PM IST
Platinum Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 257.50 | 257.50 | 235.00 | 237.98 | 237.98 | -5.19% | 301,438 |
| May 12, 2026 | 262.00 | 267.28 | 245.35 | 251.02 | 251.02 | -4.94% | 142,324 |
| May 11, 2026 | 261.80 | 270.69 | 255.87 | 264.06 | 264.06 | 1.55% | 257,447 |
| May 8, 2026 | 258.00 | 262.29 | 252.01 | 260.04 | 260.04 | 1.08% | 145,465 |
| May 7, 2026 | 238.48 | 258.89 | 238.48 | 257.25 | 257.25 | 7.96% | 435,240 |
| May 6, 2026 | 238.00 | 241.25 | 234.90 | 238.28 | 238.28 | 1.45% | 63,197 |
| May 5, 2026 | 234.05 | 238.25 | 232.23 | 234.88 | 234.88 | -0.70% | 36,637 |
| May 4, 2026 | 243.45 | 243.50 | 235.00 | 236.53 | 236.53 | -1.07% | 40,706 |
| Apr 30, 2026 | 236.70 | 241.00 | 231.71 | 239.08 | 239.08 | 0.67% | 60,133 |
| Apr 29, 2026 | 240.54 | 246.00 | 237.01 | 237.49 | 237.49 | -2.31% | 81,592 |
| Apr 28, 2026 | 229.68 | 244.05 | 229.66 | 243.10 | 243.10 | 5.84% | 319,372 |
| Apr 27, 2026 | 216.20 | 232.90 | 216.20 | 229.68 | 229.68 | 4.35% | 106,447 |
| Apr 24, 2026 | 225.90 | 225.90 | 214.80 | 220.11 | 220.11 | -1.25% | 49,392 |
| Apr 23, 2026 | 225.25 | 230.00 | 221.94 | 222.90 | 222.90 | -2.03% | 49,123 |
| Apr 22, 2026 | 225.01 | 230.00 | 223.26 | 227.53 | 227.53 | 0.33% | 66,499 |
| Apr 21, 2026 | 225.50 | 229.39 | 222.55 | 226.79 | 226.79 | 0.90% | 63,020 |
| Apr 20, 2026 | 224.22 | 225.93 | 219.81 | 224.77 | 224.77 | 0.55% | 52,367 |
| Apr 17, 2026 | 224.61 | 226.60 | 221.70 | 223.55 | 223.55 | -0.47% | 69,180 |
| Apr 16, 2026 | 222.59 | 225.90 | 215.00 | 224.61 | 224.61 | 3.25% | 119,691 |
| Apr 15, 2026 | 216.00 | 218.90 | 214.86 | 217.55 | 217.55 | 2.29% | 100,813 |
| Apr 13, 2026 | 211.00 | 217.90 | 204.31 | 212.67 | 212.67 | -0.53% | 92,700 |
| Apr 10, 2026 | 211.93 | 217.25 | 211.67 | 213.80 | 213.80 | 2.25% | 53,199 |
| Apr 9, 2026 | 209.40 | 215.50 | 206.67 | 209.10 | 209.10 | -1.43% | 73,051 |
| Apr 8, 2026 | 211.00 | 215.00 | 207.12 | 212.13 | 212.13 | 4.94% | 96,760 |
| Apr 7, 2026 | 201.50 | 204.47 | 199.60 | 202.14 | 202.14 | -0.07% | 41,538 |
| Apr 6, 2026 | 203.80 | 203.80 | 196.41 | 202.29 | 202.29 | 0.75% | 71,685 |
| Apr 2, 2026 | 195.00 | 204.40 | 192.10 | 200.78 | 200.78 | -0.06% | 98,313 |
| 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 |