Plastiblends India Limited (BOM:523648)
India
· Delayed Price · Currency is INR 180.85
+22.90 (14.50%)
At close: Apr 28, 2026
Plastiblends India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 178.80 | 185.65 | 170.40 | 172.20 | 172.20 | -4.78% | 30,586 |
| Apr 28, 2026 | 176.05 | 189.50 | 176.00 | 180.85 | 180.85 | 14.50% | 173,818 |
| Apr 27, 2026 | 156.95 | 157.95 | 156.65 | 157.95 | 157.95 | 2.87% | 259 |
| Apr 24, 2026 | 155.10 | 155.10 | 152.70 | 153.55 | 153.55 | -2.66% | 859 |
| Apr 23, 2026 | 154.20 | 158.00 | 154.20 | 157.75 | 157.75 | 1.97% | 1,292 |
| Apr 22, 2026 | 149.80 | 156.40 | 149.80 | 154.70 | 154.70 | 1.71% | 1,354 |
| Apr 21, 2026 | 152.10 | 152.75 | 150.00 | 152.10 | 152.10 | -0.07% | 757 |
| Apr 20, 2026 | 150.25 | 152.20 | 150.25 | 152.20 | 152.20 | - | 1,207 |
| Apr 17, 2026 | 153.00 | 153.00 | 152.00 | 152.20 | 152.20 | -0.33% | 60 |
| Apr 16, 2026 | 152.20 | 153.80 | 150.35 | 152.70 | 152.70 | 0.69% | 165 |
| Apr 15, 2026 | 147.95 | 151.65 | 147.95 | 151.65 | 151.65 | 4.95% | 2,190 |
| Apr 13, 2026 | 147.00 | 147.00 | 138.00 | 144.50 | 144.50 | 2.34% | 605 |
| Apr 10, 2026 | 141.15 | 144.00 | 139.00 | 141.20 | 141.20 | 0.86% | 395 |
| Apr 9, 2026 | 145.00 | 145.00 | 140.00 | 140.00 | 140.00 | -1.58% | 361 |
| Apr 8, 2026 | 138.00 | 142.25 | 137.50 | 142.25 | 142.25 | 5.41% | 1,217 |
| Apr 7, 2026 | 131.80 | 135.00 | 131.80 | 134.95 | 134.95 | 1.96% | 168 |
| Apr 6, 2026 | 130.60 | 134.00 | 130.00 | 132.35 | 132.35 | 1.50% | 472 |
| Apr 2, 2026 | 127.00 | 130.60 | 125.90 | 130.40 | 130.40 | 3.70% | 5,755 |
| Apr 1, 2026 | 128.05 | 128.05 | 125.65 | 125.75 | 125.75 | 3.58% | 400 |
| Mar 30, 2026 | 125.00 | 130.00 | 121.00 | 121.40 | 121.40 | -3.80% | 2,908 |
| Mar 27, 2026 | 131.00 | 131.25 | 125.25 | 126.20 | 126.20 | -4.39% | 3,825 |
| Mar 25, 2026 | 133.45 | 133.45 | 131.70 | 132.00 | 132.00 | 0.04% | 958 |
| Mar 24, 2026 | 130.95 | 133.35 | 128.30 | 131.95 | 131.95 | 3.69% | 1,139 |
| Mar 23, 2026 | 134.00 | 134.00 | 126.55 | 127.25 | 127.25 | -5.04% | 1,736 |
| Mar 20, 2026 | 134.70 | 135.00 | 132.75 | 134.00 | 134.00 | 1.52% | 478 |
| Mar 19, 2026 | 136.00 | 136.00 | 132.00 | 132.00 | 132.00 | -3.23% | 692 |
| Mar 18, 2026 | 131.80 | 140.00 | 131.45 | 136.40 | 136.40 | 3.73% | 891 |
| Mar 17, 2026 | 133.30 | 134.00 | 129.75 | 131.50 | 131.50 | -1.35% | 2,144 |
| Mar 16, 2026 | 135.45 | 135.45 | 131.00 | 133.30 | 133.30 | -1.51% | 6,028 |
| Mar 13, 2026 | 138.75 | 138.75 | 135.00 | 135.35 | 135.35 | -1.92% | 1,554 |
| Mar 12, 2026 | 140.00 | 142.95 | 138.00 | 138.00 | 138.00 | -2.92% | 264 |
| Mar 11, 2026 | 143.15 | 144.60 | 142.15 | 142.15 | 142.15 | 3.01% | 366 |
| Mar 10, 2026 | 139.70 | 139.70 | 138.00 | 138.00 | 138.00 | 2.11% | 1,091 |
| Mar 9, 2026 | 137.10 | 139.25 | 134.85 | 135.15 | 135.15 | -1.42% | 5,160 |
| Mar 6, 2026 | 138.25 | 139.00 | 137.10 | 137.10 | 137.10 | -2.77% | 875 |
| Mar 5, 2026 | 137.50 | 141.00 | 137.00 | 141.00 | 141.00 | 3.22% | 1,928 |
| Mar 4, 2026 | 136.25 | 139.90 | 135.35 | 136.60 | 136.60 | -2.64% | 1,014 |
| Mar 2, 2026 | 145.10 | 145.10 | 133.95 | 140.30 | 140.30 | -5.30% | 7,512 |
| Feb 27, 2026 | 148.55 | 148.55 | 146.00 | 148.15 | 148.15 | 0.78% | 482 |
| Feb 26, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -0.07% | 6 |
| Feb 25, 2026 | 148.80 | 150.70 | 147.00 | 147.10 | 147.10 | -1.14% | 96 |
| Feb 24, 2026 | 154.00 | 154.00 | 148.00 | 148.80 | 148.80 | -0.60% | 958 |
| Feb 23, 2026 | 150.55 | 152.35 | 149.25 | 149.70 | 149.70 | -0.53% | 433 |
| Feb 20, 2026 | 154.00 | 154.00 | 150.50 | 150.50 | 150.50 | -2.27% | 313 |
| Feb 19, 2026 | 155.25 | 155.25 | 153.00 | 154.00 | 154.00 | -3.33% | 913 |
| Feb 18, 2026 | 155.00 | 159.30 | 155.00 | 159.30 | 159.30 | 3.54% | 405 |
| Feb 17, 2026 | 152.00 | 155.50 | 152.00 | 153.85 | 153.85 | 0.56% | 1,182 |
| Feb 16, 2026 | 160.80 | 160.95 | 152.00 | 153.00 | 153.00 | 0.33% | 754 |
| Feb 13, 2026 | 155.55 | 157.90 | 152.50 | 152.50 | 152.50 | -4.81% | 104 |
| Feb 12, 2026 | 158.00 | 160.20 | 155.95 | 160.20 | 160.20 | -1.57% | 155 |
| Feb 11, 2026 | 158.50 | 162.95 | 157.90 | 162.75 | 162.75 | 4.26% | 1,681 |
| Feb 10, 2026 | 159.70 | 159.70 | 156.10 | 156.10 | 156.10 | -0.86% | 331 |
| Feb 9, 2026 | 159.20 | 159.20 | 157.45 | 157.45 | 157.45 | 1.25% | 2 |
| Feb 6, 2026 | 157.00 | 157.00 | 155.50 | 155.50 | 155.50 | -2.45% | 2,837 |
| Feb 5, 2026 | 158.45 | 159.40 | 155.05 | 159.40 | 159.40 | 2.81% | 113 |
| Feb 4, 2026 | 154.40 | 159.00 | 150.90 | 155.05 | 155.05 | 2.44% | 429 |
| Feb 3, 2026 | 154.30 | 154.60 | 150.50 | 151.35 | 151.35 | 0.23% | 253 |
| Feb 2, 2026 | 149.80 | 151.00 | 149.80 | 151.00 | 151.00 | 0.67% | 11 |
| Feb 1, 2026 | 157.50 | 157.50 | 149.35 | 150.00 | 150.00 | 1.04% | 140 |
| Jan 30, 2026 | 149.95 | 152.00 | 148.45 | 148.45 | 148.45 | -1.00% | 67 |
| Jan 29, 2026 | 149.70 | 150.80 | 148.65 | 149.95 | 149.95 | -0.03% | 148 |
| Jan 28, 2026 | 145.55 | 150.95 | 145.55 | 150.00 | 150.00 | 2.04% | 1,789 |
| Jan 27, 2026 | 147.55 | 149.60 | 147.00 | 147.00 | 147.00 | -1.87% | 1,517 |
| Jan 23, 2026 | 153.00 | 153.00 | 147.00 | 149.80 | 149.80 | -2.09% | 3,700 |
| Jan 22, 2026 | 155.40 | 157.00 | 153.00 | 153.00 | 153.00 | 1.63% | 257 |
| Jan 21, 2026 | 151.00 | 154.00 | 148.75 | 150.55 | 150.55 | -1.44% | 1,094 |
| Jan 20, 2026 | 156.00 | 156.00 | 151.30 | 152.75 | 152.75 | -1.48% | 1,132 |
| Jan 19, 2026 | 153.00 | 156.70 | 153.00 | 155.05 | 155.05 | -0.74% | 179 |
| Jan 16, 2026 | 157.80 | 161.45 | 155.25 | 156.20 | 156.20 | -1.70% | 1,199 |
| Jan 14, 2026 | 160.00 | 163.20 | 158.40 | 158.90 | 158.90 | 1.86% | 1,898 |
| Jan 13, 2026 | 158.00 | 160.85 | 156.00 | 156.00 | 156.00 | -1.27% | 259 |
| Jan 12, 2026 | 158.20 | 159.75 | 155.00 | 158.00 | 158.00 | -0.41% | 2,010 |
| Jan 9, 2026 | 160.10 | 160.50 | 157.00 | 158.65 | 158.65 | -3.32% | 345 |
| Jan 8, 2026 | 165.10 | 166.20 | 162.85 | 164.10 | 164.10 | -0.79% | 3,746 |
| Jan 7, 2026 | 165.05 | 169.80 | 165.05 | 165.40 | 165.40 | -0.24% | 2,468 |
| Jan 6, 2026 | 169.30 | 169.30 | 164.05 | 165.80 | 165.80 | -1.51% | 3,996 |
| Jan 5, 2026 | 167.30 | 169.30 | 164.85 | 168.35 | 168.35 | 2.37% | 3,722 |
| Jan 2, 2026 | 162.80 | 167.55 | 162.80 | 164.45 | 164.45 | 1.08% | 2,816 |
| Jan 1, 2026 | 163.50 | 166.55 | 161.15 | 162.70 | 162.70 | -0.61% | 3,873 |
| Dec 31, 2025 | 162.55 | 164.00 | 162.10 | 163.70 | 163.70 | 0.68% | 1,130 |
| Dec 30, 2025 | 160.50 | 164.80 | 160.50 | 162.60 | 162.60 | -0.85% | 811 |
| Dec 29, 2025 | 168.00 | 168.00 | 161.50 | 164.00 | 164.00 | -1.23% | 216 |
| Dec 26, 2025 | 169.00 | 169.00 | 166.05 | 166.05 | 166.05 | 1.75% | 70 |
| Dec 24, 2025 | 163.00 | 165.90 | 162.50 | 163.20 | 163.20 | 0.18% | 29 |
| Dec 22, 2025 | 161.40 | 163.45 | 159.85 | 162.90 | 162.90 | 0.93% | 1,291 |
| Dec 19, 2025 | 164.00 | 164.00 | 160.65 | 161.40 | 161.40 | -1.59% | 108 |
| Dec 18, 2025 | 162.50 | 164.00 | 160.10 | 164.00 | 164.00 | 1.83% | 407 |
| Dec 17, 2025 | 162.00 | 164.20 | 160.25 | 161.05 | 161.05 | 0.34% | 210 |
| Dec 15, 2025 | 162.25 | 163.90 | 160.00 | 160.50 | 160.50 | -1.26% | 1,440 |
| Dec 12, 2025 | 162.00 | 162.55 | 162.00 | 162.55 | 162.55 | 0.28% | 108 |
| Dec 11, 2025 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | 1.22% | 1 |
| Dec 10, 2025 | 163.00 | 163.00 | 160.00 | 160.15 | 160.15 | 0.88% | 121 |
| Dec 9, 2025 | 160.00 | 162.45 | 158.00 | 158.75 | 158.75 | -0.22% | 126 |
| Dec 8, 2025 | 164.00 | 164.15 | 159.00 | 159.10 | 159.10 | -2.99% | 97 |
| Dec 5, 2025 | 164.50 | 164.50 | 164.00 | 164.00 | 164.00 | -0.15% | 51 |
| Dec 4, 2025 | 164.60 | 165.50 | 164.00 | 164.25 | 164.25 | 1.33% | 744 |
| Dec 3, 2025 | 165.00 | 165.00 | 162.10 | 162.10 | 162.10 | -1.46% | 44 |
| Dec 2, 2025 | 165.25 | 165.45 | 163.50 | 164.50 | 164.50 | -0.96% | 333 |
| Dec 1, 2025 | 169.60 | 169.60 | 163.00 | 166.10 | 166.10 | -2.06% | 2,015 |
| Nov 28, 2025 | 170.00 | 170.00 | 168.20 | 169.60 | 169.60 | 0.95% | 173 |