National Plastic Technologies Limited (BOM:531287)
India
· Delayed Price · Currency is INR 224.00
-2.55 (-1.13%)
At close: Apr 28, 2026
BOM:531287 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 227.65 | 228.10 | 215.00 | 224.00 | 224.00 | -1.13% | 936 |
| Apr 27, 2026 | 216.50 | 229.10 | 210.55 | 226.55 | 226.55 | 4.62% | 721 |
| Apr 24, 2026 | 225.00 | 227.80 | 202.00 | 216.55 | 216.55 | -3.26% | 10,986 |
| Apr 23, 2026 | 231.95 | 232.00 | 217.05 | 223.85 | 223.85 | -3.51% | 2,628 |
| Apr 22, 2026 | 226.00 | 233.90 | 225.30 | 232.00 | 232.00 | 0.87% | 2,385 |
| Apr 21, 2026 | 225.25 | 231.90 | 225.00 | 230.00 | 230.00 | 1.01% | 1,198 |
| Apr 20, 2026 | 232.90 | 232.90 | 224.25 | 227.70 | 227.70 | -0.13% | 1,601 |
| Apr 17, 2026 | 229.70 | 233.65 | 225.00 | 228.00 | 228.00 | 0.77% | 4,411 |
| Apr 16, 2026 | 230.80 | 245.00 | 224.00 | 226.25 | 226.25 | 1.28% | 5,057 |
| Apr 15, 2026 | 234.00 | 234.00 | 218.00 | 223.40 | 223.40 | - | 2,058 |
| Apr 13, 2026 | 232.00 | 237.40 | 220.05 | 223.40 | 223.40 | -3.75% | 1,307 |
| Apr 10, 2026 | 221.90 | 238.00 | 217.00 | 232.10 | 232.10 | 6.59% | 3,378 |
| Apr 9, 2026 | 225.80 | 225.80 | 213.40 | 217.75 | 217.75 | -0.41% | 1,979 |
| Apr 8, 2026 | 218.85 | 220.00 | 210.00 | 218.65 | 218.65 | 4.09% | 4,338 |
| Apr 7, 2026 | 207.25 | 226.00 | 207.25 | 210.05 | 210.05 | 0.10% | 6,372 |
| Apr 6, 2026 | 219.00 | 219.00 | 209.20 | 209.85 | 209.85 | 0.24% | 4,247 |
| Apr 2, 2026 | 212.40 | 219.00 | 209.00 | 209.35 | 209.35 | -1.46% | 359 |
| Apr 1, 2026 | 202.60 | 229.05 | 202.60 | 212.45 | 212.45 | 2.39% | 2,663 |
| Mar 30, 2026 | 215.80 | 226.70 | 206.00 | 207.50 | 207.50 | -5.49% | 4,571 |
| Mar 27, 2026 | 234.00 | 234.00 | 218.00 | 219.55 | 219.55 | -3.49% | 4,011 |
| Mar 25, 2026 | 233.90 | 233.90 | 224.30 | 227.50 | 227.50 | 1.43% | 2,253 |
| Mar 24, 2026 | 238.95 | 238.95 | 223.10 | 224.30 | 224.30 | -1.67% | 4,243 |
| Mar 23, 2026 | 245.00 | 245.00 | 220.00 | 228.10 | 228.10 | -3.92% | 2,140 |
| Mar 20, 2026 | 238.70 | 258.95 | 232.55 | 237.40 | 237.40 | 4.72% | 1,201 |
| Mar 19, 2026 | 241.00 | 248.75 | 225.00 | 226.70 | 226.70 | -3.74% | 2,866 |
| Mar 18, 2026 | 239.50 | 240.10 | 235.30 | 235.50 | 235.50 | 1.57% | 751 |
| Mar 17, 2026 | 241.00 | 247.75 | 230.50 | 231.85 | 231.85 | 0.59% | 1,653 |
| Mar 16, 2026 | 254.00 | 258.75 | 225.25 | 230.50 | 230.50 | -5.69% | 1,742 |
| Mar 13, 2026 | 259.75 | 259.80 | 237.50 | 244.40 | 244.40 | -3.78% | 701 |
| Mar 12, 2026 | 253.90 | 267.30 | 246.00 | 254.00 | 254.00 | -1.95% | 1,692 |
| Mar 11, 2026 | 255.90 | 279.40 | 250.00 | 259.05 | 259.05 | 4.52% | 970 |
| Mar 10, 2026 | 251.95 | 251.95 | 236.05 | 247.85 | 247.85 | 3.08% | 829 |
| Mar 9, 2026 | 231.40 | 248.90 | 230.00 | 240.45 | 240.45 | 0.27% | 527 |
| Mar 6, 2026 | 256.00 | 256.00 | 237.20 | 239.80 | 239.80 | -3.03% | 449 |
| Mar 5, 2026 | 241.70 | 263.00 | 241.70 | 247.30 | 247.30 | -1.36% | 1,682 |
| Mar 4, 2026 | 245.00 | 267.90 | 241.50 | 250.70 | 250.70 | 2.33% | 4,223 |
| Mar 2, 2026 | 240.25 | 289.55 | 235.00 | 245.00 | 245.00 | 1.47% | 1,438 |
| Feb 27, 2026 | 248.95 | 249.00 | 239.60 | 241.45 | 241.45 | 0.08% | 544 |
| Feb 26, 2026 | 255.50 | 255.50 | 236.15 | 241.25 | 241.25 | -2.15% | 1,344 |
| Feb 25, 2026 | 249.05 | 255.95 | 245.00 | 246.55 | 246.55 | -0.98% | 726 |
| Feb 24, 2026 | 263.80 | 263.95 | 244.50 | 249.00 | 249.00 | -6.04% | 3,481 |
| Feb 23, 2026 | 269.50 | 269.50 | 246.50 | 265.00 | 265.00 | 0.63% | 313 |
| Feb 20, 2026 | 263.75 | 265.00 | 256.30 | 263.35 | 263.35 | 3.68% | 399 |
| Feb 19, 2026 | 263.00 | 270.00 | 248.25 | 254.00 | 254.00 | 0.02% | 625 |
| Feb 18, 2026 | 265.90 | 265.90 | 250.50 | 253.95 | 253.95 | 0.97% | 306 |
| Feb 17, 2026 | 268.75 | 268.75 | 248.50 | 251.50 | 251.50 | -1.95% | 798 |
| Feb 16, 2026 | 279.95 | 286.00 | 255.00 | 256.50 | 256.50 | -2.12% | 327 |
| Feb 13, 2026 | 276.90 | 276.90 | 262.05 | 262.05 | 262.05 | -2.24% | 82 |
| Feb 12, 2026 | 269.30 | 279.00 | 260.50 | 268.05 | 268.05 | -0.46% | 1,179 |
| Feb 11, 2026 | 288.75 | 288.75 | 265.10 | 269.30 | 269.30 | -0.15% | 524 |
| Feb 10, 2026 | 266.75 | 279.40 | 263.00 | 269.70 | 269.70 | 4.43% | 1,374 |
| Feb 9, 2026 | 252.50 | 265.70 | 251.00 | 258.25 | 258.25 | 3.40% | 507 |
| Feb 6, 2026 | 267.50 | 267.50 | 244.20 | 249.75 | 249.75 | 0.08% | 1,215 |
| Feb 5, 2026 | 245.70 | 277.00 | 230.30 | 249.55 | 249.55 | 4.83% | 4,525 |
| Feb 4, 2026 | 249.00 | 258.75 | 236.00 | 238.05 | 238.05 | -2.82% | 1,689 |
| Feb 3, 2026 | 252.00 | 252.00 | 240.50 | 244.95 | 244.95 | 4.23% | 2,851 |
| Feb 2, 2026 | 241.00 | 241.00 | 230.00 | 235.00 | 235.00 | -5.96% | 1,687 |
| Feb 1, 2026 | 250.00 | 251.00 | 239.05 | 249.90 | 249.90 | 0.95% | 709 |
| Jan 30, 2026 | 250.00 | 258.95 | 242.00 | 247.55 | 247.55 | -0.02% | 851 |
| Jan 29, 2026 | 236.60 | 250.00 | 236.55 | 247.60 | 247.60 | 5.23% | 971 |
| Jan 28, 2026 | 244.75 | 244.75 | 230.05 | 235.30 | 235.30 | -0.15% | 2,437 |
| Jan 27, 2026 | 235.10 | 243.90 | 230.05 | 235.65 | 235.65 | -2.88% | 2,262 |
| Jan 23, 2026 | 248.40 | 248.40 | 239.40 | 242.65 | 242.65 | -2.31% | 1,086 |
| Jan 22, 2026 | 250.00 | 258.90 | 240.00 | 248.40 | 248.40 | 0.12% | 1,988 |
| Jan 21, 2026 | 248.45 | 254.70 | 246.00 | 248.10 | 248.10 | -0.62% | 485 |
| Jan 20, 2026 | 255.00 | 271.40 | 236.60 | 249.65 | 249.65 | -1.25% | 3,609 |
| Jan 19, 2026 | 256.00 | 261.80 | 251.00 | 252.80 | 252.80 | -0.78% | 762 |
| Jan 16, 2026 | 264.25 | 280.00 | 251.30 | 254.80 | 254.80 | -4.05% | 778 |
| Jan 14, 2026 | 260.00 | 280.90 | 260.00 | 265.55 | 265.55 | 3.97% | 4,406 |
| Jan 13, 2026 | 260.00 | 264.00 | 254.20 | 255.40 | 255.40 | -0.82% | 470 |
| Jan 12, 2026 | 253.05 | 264.75 | 253.05 | 257.50 | 257.50 | 0.19% | 969 |
| Jan 9, 2026 | 264.50 | 265.00 | 250.00 | 257.00 | 257.00 | -2.52% | 2,209 |
| Jan 8, 2026 | 276.65 | 276.65 | 262.00 | 263.65 | 263.65 | -5.16% | 1,840 |
| Jan 7, 2026 | 281.00 | 287.45 | 272.60 | 278.00 | 278.00 | -1.07% | 1,530 |
| Jan 6, 2026 | 280.20 | 291.00 | 277.65 | 281.00 | 281.00 | -3.44% | 1,791 |
| Jan 2, 2026 | 273.90 | 295.00 | 273.90 | 291.00 | 291.00 | 6.44% | 1,300 |
| Jan 1, 2026 | 281.00 | 282.90 | 270.60 | 273.40 | 273.40 | -2.36% | 892 |
| Dec 31, 2025 | 293.75 | 293.75 | 280.00 | 280.00 | 280.00 | -1.51% | 244 |
| Dec 30, 2025 | 273.00 | 308.90 | 273.00 | 284.30 | 284.30 | 0.94% | 1,601 |
| Dec 29, 2025 | 297.75 | 297.75 | 280.50 | 281.65 | 281.65 | -2.51% | 1,135 |
| Dec 26, 2025 | 278.00 | 293.00 | 272.00 | 288.90 | 288.90 | 2.34% | 1,097 |
| Dec 24, 2025 | 300.95 | 307.00 | 277.00 | 282.30 | 282.30 | -6.82% | 3,639 |
| Dec 23, 2025 | 290.00 | 315.00 | 284.00 | 302.95 | 302.95 | 5.56% | 2,440 |
| Dec 22, 2025 | 282.00 | 290.50 | 281.00 | 287.00 | 287.00 | 3.11% | 109 |
| Dec 19, 2025 | 270.00 | 286.00 | 270.00 | 278.35 | 278.35 | 3.59% | 466 |
| Dec 18, 2025 | 296.95 | 296.95 | 263.30 | 268.70 | 268.70 | -6.51% | 2,556 |
| Dec 17, 2025 | 290.15 | 296.00 | 277.05 | 287.40 | 287.40 | -0.95% | 491 |
| Dec 16, 2025 | 281.05 | 293.90 | 281.05 | 290.15 | 290.15 | 0.14% | 638 |
| Dec 15, 2025 | 283.00 | 297.90 | 280.00 | 289.75 | 289.75 | 0.17% | 1,555 |
| Dec 12, 2025 | 286.15 | 300.00 | 285.05 | 289.25 | 289.25 | 1.47% | 1,531 |
| Dec 11, 2025 | 310.00 | 310.00 | 280.50 | 285.05 | 285.05 | -6.03% | 776 |
| Dec 10, 2025 | 304.95 | 309.00 | 293.00 | 303.35 | 303.35 | 3.13% | 2,130 |
| Dec 9, 2025 | 300.00 | 300.00 | 279.00 | 294.15 | 294.15 | 3.54% | 2,857 |
| Dec 8, 2025 | 316.70 | 319.60 | 280.50 | 284.10 | 284.10 | -7.85% | 4,386 |
| Dec 5, 2025 | 317.00 | 334.00 | 296.05 | 308.30 | 308.30 | 1.25% | 4,282 |
| Dec 4, 2025 | 299.00 | 304.50 | 297.70 | 304.50 | 304.50 | 5.00% | 2,873 |
| Dec 3, 2025 | 290.00 | 304.00 | 283.90 | 290.00 | 290.00 | -0.85% | 855 |
| Dec 2, 2025 | 315.00 | 315.00 | 287.70 | 292.50 | 292.50 | -3.40% | 1,222 |
| Dec 1, 2025 | 295.00 | 314.40 | 290.10 | 302.80 | 302.80 | 0.51% | 1,689 |
| Nov 28, 2025 | 290.00 | 304.95 | 287.20 | 301.25 | 301.25 | 3.72% | 3,789 |