Skip to main content
Platinum Industries Limited (NSE:PLATIND)
India flag India · Delayed Price · Currency is INR
237.49
-5.61 (-2.31%)
Apr 29, 2026, 3:29 PM IST

Platinum Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026240.54246.00237.01237.49237.49-2.31%81,592
Apr 28, 2026229.68244.05229.66243.10243.105.84%319,372
Apr 27, 2026216.20232.90216.20229.68229.684.35%106,447
Apr 24, 2026225.90225.90214.80220.11220.11-1.25%49,392
Apr 23, 2026225.25230.00221.94222.90222.90-2.03%49,123
Apr 22, 2026225.01230.00223.26227.53227.530.33%66,499
Apr 21, 2026225.50229.39222.55226.79226.790.90%63,020
Apr 20, 2026224.22225.93219.81224.77224.770.55%52,367
Apr 17, 2026224.61226.60221.70223.55223.55-0.47%69,180
Apr 16, 2026222.59225.90215.00224.61224.613.25%119,691
Apr 15, 2026216.00218.90214.86217.55217.552.29%100,813
Apr 13, 2026211.00217.90204.31212.67212.67-0.53%92,700
Apr 10, 2026211.93217.25211.67213.80213.802.25%53,199
Apr 9, 2026209.40215.50206.67209.10209.10-1.43%73,051
Apr 8, 2026211.00215.00207.12212.13212.134.94%96,760
Apr 7, 2026201.50204.47199.60202.14202.14-0.07%41,538
Apr 6, 2026203.80203.80196.41202.29202.290.75%71,685
Apr 2, 2026195.00204.40192.10200.78200.78-0.06%98,313
Apr 1, 2026193.00204.99190.00200.90200.908.44%152,317
Mar 30, 2026195.23197.54183.50185.26185.26-5.11%280,054
Mar 27, 2026205.00209.38193.36195.23195.23-6.32%202,646
Mar 25, 2026206.00214.80206.00208.41208.41-137,960
Mar 24, 2026196.50210.00191.34208.41208.419.70%325,067
Mar 23, 2026203.50203.50184.40189.99189.99-6.81%275,034
Mar 20, 2026205.02207.20202.30203.87203.870.93%71,003
Mar 19, 2026209.90209.90200.02201.99201.99-4.27%89,918
Mar 18, 2026203.93218.47203.93211.00211.003.92%245,528
Mar 17, 2026205.00206.88202.00203.05203.05-0.95%84,910
Mar 16, 2026211.80211.80202.60204.99204.99-2.03%55,528
Mar 13, 2026208.05214.20205.00209.23209.23-0.99%84,673
Mar 12, 2026211.00215.00209.27211.32211.32-1.65%54,963
Mar 11, 2026216.59221.13212.34214.87214.87-0.75%74,126
Mar 10, 2026210.50219.80208.01216.49216.494.92%119,455
Mar 9, 2026199.50209.90199.50206.33206.330.34%94,157
Mar 6, 2026210.00212.73205.00205.64205.64-2.11%44,661
Mar 5, 2026209.00214.90206.00210.08210.080.88%117,814
Mar 4, 2026207.85210.00199.05208.25208.250.19%146,487
Mar 2, 2026214.00216.40205.00207.85207.85-6.43%133,016
Feb 27, 2026226.03226.81217.80222.14222.14-1.72%108,522
Feb 26, 2026223.04231.90223.04226.03226.031.34%62,981
Feb 25, 2026229.70229.70220.53223.04223.04-1.22%82,908
Feb 24, 2026224.11227.39224.11225.79225.79-0.37%37,391
Feb 23, 2026226.32230.49225.50226.63226.630.14%106,104
Feb 20, 2026232.47232.47225.50226.32226.32-1.79%32,225
Feb 19, 2026231.82233.16228.00230.45230.45-0.21%36,495
Feb 18, 2026231.00233.27228.62230.94230.94-0.32%31,588
Feb 17, 2026234.90235.98230.15231.68231.68-1.09%29,118
Feb 16, 2026243.40243.40232.62234.24234.24-2.97%47,427
Feb 13, 2026227.55243.80225.66241.41241.414.50%151,770
Feb 12, 2026235.10237.98227.61231.01231.01-3.42%72,913
Feb 11, 2026241.40241.40235.97239.18239.18-38,197
Feb 10, 2026237.64241.50235.06239.17239.171.13%60,772
Feb 9, 2026232.99240.50232.10236.50236.503.15%85,598
Feb 6, 2026222.01231.88222.01229.27229.27-0.30%69,406
Feb 5, 2026234.99235.00227.80229.97229.97-2.01%37,738
Feb 4, 2026232.74236.59228.15234.68234.681.64%51,173
Feb 3, 2026244.00244.20228.48230.89230.892.13%99,495
Feb 2, 2026221.00228.80214.57226.07226.071.15%98,259
Feb 1, 2026240.00240.00219.25223.51223.51-4.95%104,833
Jan 30, 2026229.84237.80229.66235.15235.153.13%162,225
Jan 29, 2026227.00235.99222.55228.02228.021.07%112,650
Jan 28, 2026225.95229.80225.00225.60225.60-0.07%80,545
Jan 27, 2026237.63237.63224.02225.75225.75-3.39%159,144
Jan 23, 2026235.80236.02225.31233.66233.66-0.49%279,902
Jan 22, 2026233.90235.80225.62234.82234.822.40%166,986
Jan 21, 2026221.80232.50221.24229.31229.314.10%207,725
Jan 20, 2026222.44225.00218.80220.28220.280.10%105,008
Jan 19, 2026226.00226.00219.60220.05220.05-2.17%68,023
Jan 16, 2026227.64231.53224.10224.93224.93-1.19%71,567
Jan 14, 2026238.00238.17226.00227.64227.64-3.25%115,914
Jan 13, 2026230.29238.93227.00235.28235.282.99%129,481
Jan 12, 2026221.97233.90213.00228.46228.464.00%210,046
Jan 9, 2026235.00235.00218.13219.67219.67-6.49%251,901
Jan 8, 2026242.56243.27233.67234.92234.92-3.15%121,301
Jan 7, 2026241.18244.40238.00242.56242.560.57%144,983
Jan 6, 2026243.50245.09235.00241.18241.180.07%98,493
Jan 5, 2026246.99246.99238.00241.02241.02-1.88%147,242
Jan 2, 2026248.50249.50243.00245.65245.65-0.16%99,402
Jan 1, 2026249.90249.90242.00246.05246.05-0.75%151,699
Dec 31, 2025250.75254.35244.95247.90247.90-0.14%112,228
Dec 30, 2025251.00255.00242.50248.25248.25-0.64%93,359
Dec 29, 2025254.15262.00248.50249.85249.85-1.19%116,341
Dec 26, 2025260.70262.80251.95252.85252.85-3.01%119,084
Dec 24, 2025271.25271.25258.00260.70260.70-2.45%114,369
Dec 23, 2025266.25268.00262.30267.25267.251.89%120,901
Dec 22, 2025258.70265.00256.20262.30262.302.90%143,006
Dec 19, 2025245.00258.00245.00254.90254.903.60%177,156
Dec 18, 2025249.25250.30245.10246.05246.05-1.24%32,441
Dec 17, 2025251.70253.80246.05249.15249.15-1.01%76,609
Dec 16, 2025250.75254.70245.95251.70251.700.38%74,869
Dec 15, 2025250.10252.00246.20250.75250.750.76%64,259
Dec 12, 2025257.75257.95245.10248.85248.85-3.51%82,162
Dec 11, 2025253.25259.90249.50257.90257.901.86%73,618
Dec 10, 2025255.80259.00243.30253.20253.20-0.49%136,060
Dec 9, 2025237.90256.75234.60254.45254.456.96%224,392
Dec 8, 2025252.00252.95235.10237.90237.90-5.24%177,812
Dec 5, 2025257.00260.15247.55251.05251.05-2.32%113,440
Dec 4, 2025258.50262.40255.10257.00257.00-1.34%76,710
Dec 3, 2025266.25277.00259.05260.50260.50-3.14%136,438
Dec 2, 2025263.25274.80262.20268.95268.951.19%188,697