Platinum Industries Limited (NSE:PLATIND)
India
· Delayed Price · Currency is INR 216.49
+10.16 (4.92%)
Mar 10, 2026, 3:29 PM IST
Platinum Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 224.11 | 227.39 | 224.11 | 225.79 | 225.79 | -0.37% | 37,391 |
| Feb 23, 2026 | 226.32 | 230.49 | 225.50 | 226.63 | 226.63 | 0.14% | 106,104 |
| Feb 20, 2026 | 232.47 | 232.47 | 225.50 | 226.32 | 226.32 | -1.79% | 32,225 |
| Feb 19, 2026 | 231.82 | 233.16 | 228.00 | 230.45 | 230.45 | -0.21% | 36,495 |
| Feb 18, 2026 | 231.00 | 233.27 | 228.62 | 230.94 | 230.94 | -0.32% | 31,588 |
| Feb 17, 2026 | 234.90 | 235.98 | 230.15 | 231.68 | 231.68 | -1.09% | 29,118 |
| Feb 16, 2026 | 243.40 | 243.40 | 232.62 | 234.24 | 234.24 | -2.97% | 47,427 |
| Feb 13, 2026 | 227.55 | 243.80 | 225.66 | 241.41 | 241.41 | 4.50% | 151,770 |
| Feb 12, 2026 | 235.10 | 237.98 | 227.61 | 231.01 | 231.01 | -3.42% | 72,913 |
| Feb 11, 2026 | 241.40 | 241.40 | 235.97 | 239.18 | 239.18 | - | 38,197 |
| Feb 10, 2026 | 237.64 | 241.50 | 235.06 | 239.17 | 239.17 | 1.13% | 60,772 |
| Feb 9, 2026 | 232.99 | 240.50 | 232.10 | 236.50 | 236.50 | 3.15% | 85,598 |
| Feb 6, 2026 | 222.01 | 231.88 | 222.01 | 229.27 | 229.27 | -0.30% | 69,406 |
| Feb 5, 2026 | 234.99 | 235.00 | 227.80 | 229.97 | 229.97 | -2.01% | 37,738 |
| Feb 4, 2026 | 232.74 | 236.59 | 228.15 | 234.68 | 234.68 | 1.64% | 51,173 |
| Feb 3, 2026 | 244.00 | 244.20 | 228.48 | 230.89 | 230.89 | 2.13% | 99,495 |
| Feb 2, 2026 | 221.00 | 228.80 | 214.57 | 226.07 | 226.07 | 1.15% | 98,259 |
| Feb 1, 2026 | 240.00 | 240.00 | 219.25 | 223.51 | 223.51 | -4.95% | 104,833 |
| Jan 30, 2026 | 229.84 | 237.80 | 229.66 | 235.15 | 235.15 | 3.13% | 162,225 |
| Jan 29, 2026 | 227.00 | 235.99 | 222.55 | 228.02 | 228.02 | 1.07% | 112,650 |
| Jan 28, 2026 | 225.95 | 229.80 | 225.00 | 225.60 | 225.60 | -0.07% | 80,545 |
| Jan 27, 2026 | 237.63 | 237.63 | 224.02 | 225.75 | 225.75 | -3.39% | 159,144 |
| Jan 23, 2026 | 235.80 | 236.02 | 225.31 | 233.66 | 233.66 | -0.49% | 279,902 |
| Jan 22, 2026 | 233.90 | 235.80 | 225.62 | 234.82 | 234.82 | 2.40% | 166,986 |
| Jan 21, 2026 | 221.80 | 232.50 | 221.24 | 229.31 | 229.31 | 4.10% | 207,725 |
| Jan 20, 2026 | 222.44 | 225.00 | 218.80 | 220.28 | 220.28 | 0.10% | 105,008 |
| Jan 19, 2026 | 226.00 | 226.00 | 219.60 | 220.05 | 220.05 | -2.17% | 68,023 |
| Jan 16, 2026 | 227.64 | 231.53 | 224.10 | 224.93 | 224.93 | -1.19% | 71,567 |
| Jan 14, 2026 | 238.00 | 238.17 | 226.00 | 227.64 | 227.64 | -3.25% | 115,914 |
| Jan 13, 2026 | 230.29 | 238.93 | 227.00 | 235.28 | 235.28 | 2.99% | 129,481 |
| Jan 12, 2026 | 221.97 | 233.90 | 213.00 | 228.46 | 228.46 | 4.00% | 210,046 |
| Jan 9, 2026 | 235.00 | 235.00 | 218.13 | 219.67 | 219.67 | -6.49% | 251,901 |
| Jan 8, 2026 | 242.56 | 243.27 | 233.67 | 234.92 | 234.92 | -3.15% | 121,301 |
| Jan 7, 2026 | 241.18 | 244.40 | 238.00 | 242.56 | 242.56 | 0.57% | 144,983 |
| Jan 6, 2026 | 243.50 | 245.09 | 235.00 | 241.18 | 241.18 | 0.07% | 98,493 |
| Jan 5, 2026 | 246.99 | 246.99 | 238.00 | 241.02 | 241.02 | -1.88% | 147,242 |
| Jan 2, 2026 | 248.50 | 249.50 | 243.00 | 245.65 | 245.65 | -0.16% | 99,402 |
| Jan 1, 2026 | 249.90 | 249.90 | 242.00 | 246.05 | 246.05 | -0.75% | 151,699 |
| Dec 31, 2025 | 250.75 | 254.35 | 244.95 | 247.90 | 247.90 | -0.14% | 112,228 |
| Dec 30, 2025 | 251.00 | 255.00 | 242.50 | 248.25 | 248.25 | -0.64% | 93,359 |
| Dec 29, 2025 | 254.15 | 262.00 | 248.50 | 249.85 | 249.85 | -1.19% | 116,341 |
| Dec 26, 2025 | 260.70 | 262.80 | 251.95 | 252.85 | 252.85 | -3.01% | 119,084 |
| Dec 24, 2025 | 271.25 | 271.25 | 258.00 | 260.70 | 260.70 | -2.45% | 114,369 |
| Dec 23, 2025 | 266.25 | 268.00 | 262.30 | 267.25 | 267.25 | 1.89% | 120,901 |
| Dec 22, 2025 | 258.70 | 265.00 | 256.20 | 262.30 | 262.30 | 2.90% | 143,006 |
| Dec 19, 2025 | 245.00 | 258.00 | 245.00 | 254.90 | 254.90 | 3.60% | 177,156 |
| Dec 18, 2025 | 249.25 | 250.30 | 245.10 | 246.05 | 246.05 | -1.24% | 32,441 |
| Dec 17, 2025 | 251.70 | 253.80 | 246.05 | 249.15 | 249.15 | -1.01% | 76,609 |
| Dec 16, 2025 | 250.75 | 254.70 | 245.95 | 251.70 | 251.70 | 0.38% | 74,869 |
| Dec 15, 2025 | 250.10 | 252.00 | 246.20 | 250.75 | 250.75 | 0.76% | 64,259 |
| Dec 12, 2025 | 257.75 | 257.95 | 245.10 | 248.85 | 248.85 | -3.51% | 82,162 |
| Dec 11, 2025 | 253.25 | 259.90 | 249.50 | 257.90 | 257.90 | 1.86% | 73,618 |
| Dec 10, 2025 | 255.80 | 259.00 | 243.30 | 253.20 | 253.20 | -0.49% | 136,060 |
| Dec 9, 2025 | 237.90 | 256.75 | 234.60 | 254.45 | 254.45 | 6.96% | 224,392 |
| Dec 8, 2025 | 252.00 | 252.95 | 235.10 | 237.90 | 237.90 | -5.24% | 177,812 |
| Dec 5, 2025 | 257.00 | 260.15 | 247.55 | 251.05 | 251.05 | -2.32% | 113,440 |
| Dec 4, 2025 | 258.50 | 262.40 | 255.10 | 257.00 | 257.00 | -1.34% | 76,710 |
| Dec 3, 2025 | 266.25 | 277.00 | 259.05 | 260.50 | 260.50 | -3.14% | 136,438 |
| Dec 2, 2025 | 263.25 | 274.80 | 262.20 | 268.95 | 268.95 | 1.19% | 188,697 |
| Dec 1, 2025 | 272.00 | 273.45 | 264.80 | 265.80 | 265.80 | -1.34% | 57,163 |
| Nov 28, 2025 | 275.05 | 276.50 | 265.35 | 269.40 | 269.40 | -1.88% | 90,300 |
| Nov 27, 2025 | 277.20 | 284.80 | 273.05 | 274.55 | 274.55 | -0.96% | 128,621 |
| Nov 26, 2025 | 273.50 | 278.35 | 272.80 | 277.20 | 277.20 | 1.33% | 61,099 |
| Nov 25, 2025 | 275.00 | 278.00 | 270.80 | 273.55 | 273.55 | -0.02% | 146,879 |
| Nov 24, 2025 | 271.30 | 276.00 | 268.55 | 273.60 | 273.60 | -0.04% | 131,469 |
| Nov 21, 2025 | 274.00 | 276.45 | 269.00 | 273.70 | 273.70 | -0.69% | 196,374 |
| Nov 20, 2025 | 273.95 | 279.00 | 271.25 | 275.60 | 275.60 | 0.60% | 154,537 |
| Nov 19, 2025 | 266.50 | 275.00 | 265.10 | 273.95 | 273.95 | 3.18% | 281,463 |
| Nov 18, 2025 | 264.40 | 271.80 | 258.60 | 265.50 | 265.50 | 0.91% | 405,541 |
| Nov 17, 2025 | 259.35 | 270.50 | 256.95 | 263.10 | 263.10 | 1.45% | 385,245 |
| Nov 14, 2025 | 262.50 | 265.60 | 257.95 | 259.35 | 259.35 | -3.05% | 68,924 |
| Nov 13, 2025 | 268.50 | 271.00 | 264.25 | 267.50 | 267.50 | -0.41% | 55,955 |
| Nov 12, 2025 | 257.00 | 269.90 | 256.90 | 268.60 | 268.60 | 3.73% | 87,807 |
| Nov 11, 2025 | 260.25 | 260.95 | 256.60 | 258.95 | 258.95 | -0.50% | 51,362 |
| Nov 10, 2025 | 266.50 | 267.00 | 258.45 | 260.25 | 260.25 | -1.70% | 56,180 |
| Nov 7, 2025 | 264.00 | 269.00 | 261.00 | 264.75 | 264.75 | -0.30% | 77,556 |
| Nov 6, 2025 | 275.20 | 277.25 | 263.35 | 265.55 | 265.55 | -3.61% | 78,939 |
| Nov 4, 2025 | 276.10 | 278.00 | 274.05 | 275.50 | 275.50 | -0.63% | 46,166 |
| Nov 3, 2025 | 276.25 | 280.00 | 274.45 | 277.25 | 277.25 | 0.36% | 63,041 |
| Oct 31, 2025 | 274.20 | 278.00 | 273.80 | 276.25 | 276.25 | - | 51,115 |
| Oct 30, 2025 | 276.05 | 277.90 | 274.65 | 276.25 | 276.25 | 0.07% | 64,851 |
| Oct 29, 2025 | 275.50 | 278.40 | 272.80 | 276.05 | 276.05 | 0.56% | 62,357 |
| Oct 28, 2025 | 274.95 | 276.65 | 271.40 | 274.50 | 274.50 | 0.46% | 68,535 |
| Oct 27, 2025 | 271.90 | 274.90 | 266.95 | 273.25 | 273.25 | 1.30% | 151,007 |
| Oct 24, 2025 | 280.60 | 280.75 | 268.95 | 269.75 | 269.75 | -3.28% | 258,365 |
| Oct 23, 2025 | 299.00 | 299.00 | 276.40 | 278.90 | 278.90 | -5.63% | 391,843 |
| Oct 21, 2025 | 294.40 | 297.55 | 294.20 | 295.55 | 295.55 | 1.11% | 66,359 |
| Oct 20, 2025 | 288.00 | 294.25 | 284.00 | 292.30 | 292.30 | 3.52% | 132,985 |
| Oct 17, 2025 | 281.25 | 285.00 | 277.80 | 282.35 | 282.35 | 0.55% | 113,730 |
| Oct 16, 2025 | 284.90 | 287.65 | 278.85 | 280.80 | 280.80 | -0.02% | 122,773 |
| Oct 15, 2025 | 278.30 | 284.90 | 276.50 | 280.85 | 280.85 | 1.41% | 112,157 |
| Oct 14, 2025 | 285.00 | 286.05 | 274.00 | 276.95 | 276.95 | -2.59% | 178,374 |