Platinum Industries Limited (NSE:PLATIND)
India · Delayed Price · Currency is INR 220.00
+4.50 (2.09%)
Nov 12, 2026, 3:29 PM IST
Platinum Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 215.60 | 222.00 | 214.00 | 220.00 | 220.00 | 2.09% | 105,865 |
| Nov 11, 2026 | 218.45 | 218.45 | 214.02 | 215.50 | 215.50 | 0.92% | 38,497 |
| Nov 9, 2026 | 216.09 | 218.00 | 212.00 | 213.54 | 213.54 | -1.58% | 40,321 |
| Nov 8, 2026 | 213.00 | 222.00 | 213.00 | 216.96 | 216.96 | 1.55% | 32,613 |
| Nov 6, 2026 | 213.68 | 217.00 | 210.00 | 213.65 | 213.65 | -0.01% | 112,836 |
| Nov 5, 2026 | 218.03 | 222.00 | 209.00 | 213.68 | 213.68 | -2.00% | 387,598 |
| Nov 4, 2026 | 219.53 | 223.68 | 215.04 | 218.03 | 218.03 | -0.33% | 35,808 |
| Nov 3, 2026 | 219.79 | 224.22 | 216.01 | 218.76 | 218.76 | -0.49% | 27,768 |
| Nov 2, 2026 | 223.14 | 230.34 | 216.35 | 219.84 | 219.84 | -0.61% | 66,954 |
| Oct 30, 2026 | 211.99 | 228.50 | 201.02 | 221.19 | 221.19 | 4.74% | 511,484 |
| Oct 29, 2026 | 215.00 | 216.00 | 210.61 | 211.19 | 211.19 | -1.42% | 40,344 |
| Oct 28, 2026 | 221.10 | 226.12 | 211.35 | 214.23 | 214.23 | -3.70% | 202,533 |
| Oct 27, 2026 | 225.01 | 229.79 | 220.26 | 222.47 | 222.47 | -1.58% | 120,391 |
| Oct 26, 2026 | 219.01 | 228.85 | 215.72 | 226.05 | 226.05 | 0.58% | 279,740 |
| Oct 23, 2026 | 246.00 | 246.00 | 220.62 | 224.74 | 224.74 | -7.70% | 437,688 |
| Oct 22, 2026 | 229.05 | 246.49 | 226.11 | 243.49 | 243.49 | 5.16% | 1,524,704 |
| Oct 21, 2026 | 226.99 | 234.00 | 222.36 | 231.55 | 231.55 | 1.53% | 1,254,170 |
| Oct 19, 2026 | 205.00 | 236.79 | 205.00 | 228.06 | 228.06 | 11.62% | 9,734,011 |
| Oct 16, 2026 | 204.00 | 206.90 | 202.00 | 204.32 | 204.32 | 0.51% | 25,208 |
| Oct 15, 2026 | 201.00 | 205.00 | 201.00 | 203.29 | 203.29 | - | 22,317 |
| Oct 14, 2026 | 202.60 | 206.08 | 201.10 | 203.28 | 203.28 | -0.18% | 20,007 |
| Oct 13, 2026 | 203.50 | 209.00 | 199.22 | 203.64 | 203.64 | 0.76% | 61,782 |
| Oct 12, 2026 | 199.90 | 203.90 | 198.76 | 202.11 | 202.11 | 1.85% | 47,414 |
| Oct 9, 2026 | 196.40 | 199.50 | 193.01 | 198.44 | 198.44 | 1.68% | 44,532 |
| Oct 8, 2026 | 202.00 | 202.00 | 193.01 | 195.17 | 195.17 | -2.69% | 48,634 |
| Oct 7, 2026 | 203.63 | 207.00 | 200.00 | 200.56 | 200.56 | -1.48% | 50,708 |
| Oct 6, 2026 | 204.00 | 207.00 | 199.75 | 203.58 | 203.58 | -0.12% | 45,409 |
| Oct 5, 2026 | 205.10 | 207.00 | 198.50 | 203.83 | 203.83 | 0.91% | 538,128 |
| Oct 1, 2026 | 207.00 | 207.00 | 200.00 | 202.00 | 202.00 | -2.34% | 51,510 |
| Sep 30, 2026 | 207.02 | 210.89 | 205.41 | 206.85 | 206.85 | 0.56% | 27,227 |
| Sep 29, 2026 | 205.10 | 209.04 | 202.50 | 205.70 | 205.70 | -0.10% | 44,189 |
| Sep 28, 2026 | 210.00 | 212.89 | 204.00 | 205.91 | 205.91 | -2.25% | 32,636 |
| Sep 25, 2026 | 215.50 | 215.50 | 209.56 | 210.64 | 210.64 | -1.26% | 57,233 |
| Sep 24, 2026 | 217.00 | 217.00 | 211.00 | 213.33 | 213.33 | -1.50% | 54,033 |
| Sep 23, 2026 | 216.07 | 218.17 | 214.82 | 216.58 | 216.58 | 0.24% | 35,738 |
| Sep 22, 2026 | 212.75 | 217.49 | 210.25 | 216.07 | 216.07 | 2.36% | 67,727 |
| Sep 21, 2026 | 214.05 | 216.37 | 210.50 | 211.08 | 211.08 | -1.39% | 29,543 |
| Sep 18, 2026 | 211.13 | 215.50 | 210.24 | 214.05 | 214.05 | 1.39% | 53,556 |
| Sep 17, 2026 | 218.34 | 218.79 | 208.95 | 211.11 | 211.11 | -2.73% | 111,701 |
| Sep 16, 2026 | 220.00 | 220.00 | 211.41 | 217.03 | 217.03 | -0.85% | 26,600 |
| Sep 15, 2026 | 221.20 | 221.90 | 216.00 | 218.88 | 218.88 | -0.98% | 39,048 |
| Sep 11, 2026 | 219.23 | 223.00 | 218.42 | 221.05 | 221.05 | - | 33,790 |
| Sep 10, 2026 | 226.00 | 228.99 | 217.60 | 221.04 | 221.04 | -2.21% | 35,143 |
| Sep 9, 2026 | 230.47 | 232.00 | 225.00 | 226.04 | 226.04 | -2.77% | 88,798 |
| Sep 8, 2026 | 233.01 | 235.93 | 230.30 | 232.47 | 232.47 | -0.54% | 52,015 |
| Sep 7, 2026 | 232.00 | 239.50 | 232.00 | 233.73 | 233.73 | 0.95% | 88,487 |
| Sep 4, 2026 | 237.01 | 237.01 | 230.00 | 231.54 | 231.54 | -1.24% | 92,532 |
| Sep 3, 2026 | 229.92 | 236.30 | 227.11 | 234.45 | 234.45 | 2.07% | 80,134 |
| Sep 2, 2026 | 225.10 | 230.99 | 219.00 | 229.69 | 229.69 | 0.83% | 61,075 |
| Sep 1, 2026 | 232.66 | 235.50 | 225.91 | 227.79 | 227.79 | -3.19% | 40,566 |