HCP Plastene Bulkpack Limited (BOM:526717)
India
· Delayed Price · Currency is INR 257.25
+17.00 (7.08%)
At close: Apr 28, 2026
HCP Plastene Bulkpack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 254.95 | 273.90 | 251.00 | 257.25 | 257.25 | 7.08% | 36,607 |
| Apr 27, 2026 | 214.90 | 251.00 | 214.90 | 240.25 | 240.25 | 12.50% | 24,291 |
| Apr 24, 2026 | 197.45 | 228.00 | 197.45 | 213.55 | 213.55 | 5.17% | 22,189 |
| Apr 23, 2026 | 208.85 | 217.70 | 190.30 | 203.05 | 203.05 | -0.37% | 9,063 |
| Apr 22, 2026 | 178.00 | 212.30 | 172.05 | 203.80 | 203.80 | 15.17% | 35,218 |
| Apr 21, 2026 | 180.60 | 184.00 | 174.50 | 176.95 | 176.95 | -0.06% | 5,340 |
| Apr 20, 2026 | 178.25 | 183.00 | 176.50 | 177.05 | 177.05 | 0.06% | 1,302 |
| Apr 17, 2026 | 182.85 | 185.50 | 176.00 | 176.95 | 176.95 | -3.23% | 9,069 |
| Apr 16, 2026 | 184.85 | 186.50 | 180.00 | 182.85 | 182.85 | 0.97% | 3,919 |
| Apr 15, 2026 | 184.55 | 188.00 | 180.90 | 181.10 | 181.10 | -1.12% | 15,946 |
| Apr 13, 2026 | 196.50 | 200.00 | 181.00 | 183.15 | 183.15 | -1.95% | 2,598 |
| Apr 10, 2026 | 185.05 | 194.25 | 182.00 | 186.80 | 186.80 | 1.44% | 8,703 |
| Apr 9, 2026 | 194.45 | 194.45 | 182.25 | 184.15 | 184.15 | 0.88% | 3,532 |
| Apr 8, 2026 | 181.05 | 190.00 | 178.50 | 182.55 | 182.55 | 1.61% | 5,536 |
| Apr 7, 2026 | 187.15 | 194.00 | 175.50 | 179.65 | 179.65 | -3.62% | 6,952 |
| Apr 6, 2026 | 191.95 | 199.45 | 184.30 | 186.40 | 186.40 | 1.89% | 18,871 |
| Apr 2, 2026 | 158.00 | 193.95 | 158.00 | 182.95 | 182.95 | 10.28% | 7,665 |
| Apr 1, 2026 | 158.10 | 170.00 | 158.10 | 165.90 | 165.90 | 4.93% | 1,313 |
| Mar 30, 2026 | 168.95 | 168.95 | 158.00 | 158.10 | 158.10 | -1.95% | 393 |
| Mar 27, 2026 | 165.45 | 168.05 | 161.00 | 161.25 | 161.25 | -2.54% | 1,679 |
| Mar 25, 2026 | 164.95 | 168.65 | 161.50 | 165.45 | 165.45 | 3.02% | 7,051 |
| Mar 24, 2026 | 168.35 | 169.50 | 159.80 | 160.60 | 160.60 | -3.86% | 9,995 |
| Mar 23, 2026 | 175.00 | 175.00 | 165.35 | 167.05 | 167.05 | -5.83% | 3,899 |
| Mar 20, 2026 | 178.00 | 178.95 | 172.00 | 177.40 | 177.40 | -0.34% | 1,446 |
| Mar 19, 2026 | 180.00 | 180.00 | 176.00 | 178.00 | 178.00 | 0.08% | 1,079 |
| Mar 18, 2026 | 172.05 | 177.85 | 170.25 | 177.85 | 177.85 | 2.83% | 2,011 |
| Mar 17, 2026 | 177.35 | 179.45 | 170.00 | 172.95 | 172.95 | -2.48% | 2,128 |
| Mar 16, 2026 | 179.00 | 179.00 | 166.05 | 177.35 | 177.35 | 1.31% | 580 |
| Mar 13, 2026 | 175.15 | 175.90 | 175.00 | 175.05 | 175.05 | -0.06% | 959 |
| Mar 12, 2026 | 180.00 | 183.70 | 172.55 | 175.15 | 175.15 | -2.18% | 3,399 |
| Mar 11, 2026 | 180.00 | 183.70 | 175.20 | 179.05 | 179.05 | -1.19% | 4,160 |
| Mar 10, 2026 | 177.60 | 183.90 | 177.60 | 181.20 | 181.20 | 2.03% | 2,448 |
| Mar 9, 2026 | 183.35 | 183.35 | 175.00 | 177.60 | 177.60 | -2.66% | 1,584 |
| Mar 6, 2026 | 183.45 | 184.00 | 176.50 | 182.45 | 182.45 | -0.55% | 2,460 |
| Mar 5, 2026 | 179.05 | 184.40 | 179.00 | 183.45 | 183.45 | 2.49% | 2,928 |
| Mar 4, 2026 | 175.00 | 184.95 | 170.10 | 179.00 | 179.00 | -1.73% | 9,330 |
| Mar 2, 2026 | 180.10 | 190.00 | 176.10 | 182.15 | 182.15 | 1.70% | 12,197 |
| Feb 27, 2026 | 181.95 | 185.00 | 178.10 | 179.10 | 179.10 | -0.14% | 1,547 |
| Feb 26, 2026 | 180.00 | 186.85 | 177.75 | 179.35 | 179.35 | 1.41% | 8,237 |
| Feb 25, 2026 | 183.60 | 183.95 | 176.50 | 176.85 | 176.85 | -0.42% | 5,779 |
| Feb 24, 2026 | 180.00 | 180.00 | 176.75 | 177.60 | 177.60 | -1.52% | 1,065 |
| Feb 23, 2026 | 180.90 | 184.70 | 179.55 | 180.35 | 180.35 | 0.45% | 755 |
| Feb 20, 2026 | 177.00 | 182.45 | 176.00 | 179.55 | 179.55 | 1.35% | 1,968 |
| Feb 19, 2026 | 183.95 | 183.95 | 170.00 | 177.15 | 177.15 | -3.78% | 2,569 |
| Feb 18, 2026 | 185.00 | 185.00 | 182.70 | 184.10 | 184.10 | 1.80% | 2,735 |
| Feb 17, 2026 | 182.00 | 184.85 | 180.00 | 180.85 | 180.85 | -0.14% | 3,832 |
| Feb 16, 2026 | 185.00 | 191.95 | 180.00 | 181.10 | 181.10 | - | 3,188 |
| Feb 13, 2026 | 185.00 | 190.00 | 176.10 | 181.10 | 181.10 | -1.95% | 7,161 |
| Feb 12, 2026 | 198.60 | 198.60 | 182.35 | 184.70 | 184.70 | -1.02% | 6,017 |
| Feb 11, 2026 | 181.30 | 199.85 | 181.25 | 186.60 | 186.60 | 11.57% | 24,673 |
| Feb 10, 2026 | 161.55 | 170.00 | 160.70 | 167.25 | 167.25 | 4.08% | 9,046 |
| Feb 9, 2026 | 168.50 | 170.00 | 160.00 | 160.70 | 160.70 | -2.99% | 2,807 |
| Feb 6, 2026 | 173.95 | 174.00 | 162.70 | 165.65 | 165.65 | -1.28% | 5,826 |
| Feb 5, 2026 | 155.00 | 183.45 | 155.00 | 167.80 | 167.80 | 9.00% | 7,408 |
| Feb 4, 2026 | 150.05 | 157.35 | 150.05 | 153.95 | 153.95 | 2.60% | 2,297 |
| Feb 3, 2026 | 150.00 | 157.40 | 150.00 | 150.05 | 150.05 | 3.13% | 406 |
| Feb 2, 2026 | 153.15 | 153.60 | 142.30 | 145.50 | 145.50 | -5.27% | 2,573 |
| Feb 1, 2026 | 145.00 | 158.45 | 145.00 | 153.60 | 153.60 | -0.16% | 1,657 |
| Jan 30, 2026 | 159.70 | 164.45 | 147.55 | 153.85 | 153.85 | -3.57% | 6,665 |
| Jan 29, 2026 | 155.00 | 166.00 | 151.20 | 159.55 | 159.55 | 4.45% | 1,926 |
| Jan 28, 2026 | 157.00 | 157.00 | 150.05 | 152.75 | 152.75 | -3.29% | 151 |
| Jan 27, 2026 | 148.05 | 157.95 | 148.05 | 157.95 | 157.95 | 4.81% | 2,469 |
| Jan 23, 2026 | 161.40 | 163.95 | 150.10 | 150.70 | 150.70 | -6.08% | 1,533 |
| Jan 22, 2026 | 159.15 | 163.85 | 152.40 | 160.45 | 160.45 | -0.65% | 2,923 |
| Jan 21, 2026 | 155.00 | 164.45 | 140.10 | 161.50 | 161.50 | 7.63% | 3,956 |
| Jan 20, 2026 | 154.00 | 159.90 | 150.00 | 150.05 | 150.05 | -2.88% | 1,179 |
| Jan 19, 2026 | 156.00 | 160.00 | 152.80 | 154.50 | 154.50 | 1.18% | 2,960 |
| Jan 16, 2026 | 151.00 | 163.90 | 151.00 | 152.70 | 152.70 | -4.14% | 2,286 |
| Jan 14, 2026 | 168.00 | 169.00 | 157.00 | 159.30 | 159.30 | -6.24% | 2,442 |
| Jan 13, 2026 | 173.00 | 173.00 | 169.00 | 169.90 | 169.90 | 0.38% | 1,626 |
| Jan 12, 2026 | 169.65 | 171.95 | 164.20 | 169.25 | 169.25 | -0.53% | 2,805 |
| Jan 9, 2026 | 175.00 | 175.00 | 168.00 | 170.15 | 170.15 | -1.51% | 819 |
| Jan 8, 2026 | 170.00 | 180.00 | 169.15 | 172.75 | 172.75 | 0.99% | 642 |
| Jan 7, 2026 | 166.10 | 174.95 | 165.55 | 171.05 | 171.05 | -1.67% | 372 |
| Jan 6, 2026 | 171.00 | 174.90 | 170.00 | 173.95 | 173.95 | 1.55% | 472 |
| Jan 5, 2026 | 178.00 | 178.00 | 169.00 | 171.30 | 171.30 | 0.56% | 2,109 |
| Jan 2, 2026 | 182.90 | 182.90 | 165.00 | 170.35 | 170.35 | -3.43% | 4,333 |
| Jan 1, 2026 | 170.00 | 186.00 | 170.00 | 176.40 | 176.40 | 2.44% | 2,615 |
| Dec 31, 2025 | 166.30 | 175.00 | 156.10 | 172.20 | 172.20 | 3.55% | 4,740 |
| Dec 30, 2025 | 188.00 | 189.00 | 162.60 | 166.30 | 166.30 | -5.16% | 21,963 |
| Dec 29, 2025 | 179.00 | 183.75 | 175.00 | 175.35 | 175.35 | -1.96% | 4,241 |
| Dec 26, 2025 | 182.00 | 182.00 | 175.20 | 178.85 | 178.85 | 2.91% | 412 |
| Dec 24, 2025 | 185.50 | 188.70 | 173.05 | 173.80 | 173.80 | -6.05% | 7,557 |
| Dec 23, 2025 | 183.00 | 188.00 | 172.00 | 185.00 | 185.00 | 1.40% | 5,464 |
| Dec 22, 2025 | 186.70 | 187.00 | 180.20 | 182.45 | 182.45 | -1.35% | 4,579 |
| Dec 19, 2025 | 189.00 | 199.00 | 180.60 | 184.95 | 184.95 | -0.91% | 2,007 |
| Dec 18, 2025 | 186.00 | 189.00 | 180.05 | 186.65 | 186.65 | 0.24% | 842 |
| Dec 17, 2025 | 177.00 | 189.45 | 177.00 | 186.20 | 186.20 | 6.64% | 2,373 |
| Dec 16, 2025 | 180.00 | 184.90 | 170.30 | 174.60 | 174.60 | -2.73% | 1,167 |
| Dec 15, 2025 | 179.00 | 194.00 | 179.00 | 179.50 | 179.50 | 0.34% | 2,399 |
| Dec 12, 2025 | 185.00 | 194.50 | 176.00 | 178.90 | 178.90 | -2.45% | 2,811 |
| Dec 11, 2025 | 191.75 | 191.75 | 177.00 | 183.40 | 183.40 | -2.42% | 50,430 |
| Dec 10, 2025 | 192.00 | 192.10 | 182.05 | 187.95 | 187.95 | -2.74% | 53,862 |
| Dec 9, 2025 | 185.00 | 194.45 | 175.00 | 193.25 | 193.25 | 3.40% | 1,837 |
| Dec 8, 2025 | 189.75 | 193.00 | 185.00 | 186.90 | 186.90 | -1.32% | 432 |
| Dec 5, 2025 | 186.95 | 190.95 | 185.00 | 189.40 | 189.40 | 1.31% | 15,811 |
| Dec 4, 2025 | 188.00 | 189.45 | 184.25 | 186.95 | 186.95 | -3.58% | 30,782 |
| Dec 3, 2025 | 196.85 | 196.85 | 187.55 | 193.90 | 193.90 | 0.18% | 2,101 |
| Dec 2, 2025 | 194.00 | 197.00 | 190.10 | 193.55 | 193.55 | 1.20% | 2,760 |
| Dec 1, 2025 | 200.95 | 200.95 | 190.00 | 191.25 | 191.25 | -0.65% | 8,252 |