Plastiblends India Limited PLASTIBLEN
NSE · India · Process Industries
INR 193.19-7.10 (-3.54%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 200.29 | -2.06% | INR 205.85 | INR 207.00 | INR 199.23 | 39.04K |
| 2026-09-29 | INR 204.50 | +2.32% | INR 198.04 | INR 205.99 | INR 196.27 | 44.95K |
| 2026-09-28 | INR 199.86 | -1.54% | INR 209.00 | INR 209.00 | INR 199.00 | 99.55K |
| 2026-09-25 | INR 202.99 | +7.00% | INR 190.95 | INR 209.70 | INR 190.95 | 208.83K |
| 2026-09-24 | INR 189.71 | +1.18% | INR 187.00 | INR 194.27 | INR 187.00 | 29.34K |
| 2026-09-23 | INR 187.50 | +0.84% | INR 183.70 | INR 189.50 | INR 183.70 | 11.04K |
| 2026-09-22 | INR 185.94 | +0.15% | INR 186.79 | INR 189.50 | INR 185.00 | 7.91K |
| 2026-09-21 | INR 185.67 | -0.51% | INR 185.00 | INR 190.00 | INR 181.06 | 22.94K |
| 2026-09-18 | INR 186.63 | +1.18% | INR 187.50 | INR 187.92 | INR 185.75 | 5.74K |
| 2026-09-17 | INR 184.45 | +0.93% | INR 183.56 | INR 189.58 | INR 182.97 | 14.29K |
| 2026-09-16 | INR 182.75 | -1.31% | INR 183.60 | INR 188.09 | INR 180.86 | 12.43K |
| 2026-09-15 | INR 185.18 | -3.94% | INR 194.50 | INR 196.08 | INR 182.96 | 24.24K |
| 2026-09-14 | INR 192.78 | 0.00% | INR 192.78 | INR 192.78 | INR 192.78 | 0 |
| 2026-09-11 | INR 192.78 | -0.71% | INR 194.40 | INR 195.04 | INR 186.73 | 28.07K |
| 2026-09-10 | INR 194.15 | +2.56% | INR 188.14 | INR 197.00 | INR 188.14 | 42.72K |
| 2026-09-09 | INR 189.30 | -1.01% | INR 191.59 | INR 193.42 | INR 187.20 | 13.06K |
| 2026-09-08 | INR 191.23 | -0.99% | INR 196.78 | INR 196.78 | INR 190.00 | 26.96K |
| 2026-09-07 | INR 193.14 | +2.78% | INR 187.91 | INR 197.69 | INR 185.00 | 57.84K |
| 2026-09-04 | INR 187.91 | -0.22% | INR 189.47 | INR 189.58 | INR 186.00 | 13.41K |
| 2026-09-03 | INR 188.33 | +2.69% | INR 184.40 | INR 195.00 | INR 184.40 | 53.28K |
| 2026-09-02 | INR 183.39 | -1.19% | INR 184.15 | INR 186.72 | INR 181.80 | 15.47K |
| 2026-09-01 | INR 185.59 | +0.06% | INR 186.78 | INR 187.75 | INR 184.50 | 20.74K |
| 2026-08-31 | INR 185.48 | -2.15% | INR 189.80 | INR 190.78 | INR 184.22 | 22.94K |
| 2026-08-28 | INR 189.56 | +0.17% | INR 189.95 | INR 191.69 | INR 188.08 | 17.41K |
| 2026-08-27 | INR 189.24 | +0.19% | INR 190.25 | INR 196.19 | INR 189.00 | 16.36K |
| 2026-08-26 | INR 188.89 | -0.13% | INR 188.00 | INR 192.90 | INR 188.00 | 18.03K |
| 2026-08-25 | INR 189.13 | -1.75% | INR 191.00 | INR 194.38 | INR 187.66 | 18.32K |
| 2026-08-24 | INR 192.50 | +0.50% | INR 193.51 | INR 196.70 | INR 189.81 | 40.37K |
| 2026-08-21 | INR 191.54 | +1.38% | INR 188.15 | INR 196.38 | INR 188.01 | 29.16K |
| 2026-08-20 | INR 188.93 | +0.96% | INR 187.00 | INR 190.04 | INR 187.00 | 15.36K |
| 2026-08-19 | INR 187.13 | -1.88% | INR 191.01 | INR 197.00 | INR 185.00 | 52.78K |
| 2026-08-18 | INR 190.71 | -0.57% | INR 191.30 | INR 193.00 | INR 188.80 | 22.23K |
| 2026-08-17 | INR 191.80 | -3.70% | INR 199.17 | INR 199.17 | INR 190.25 | 35.46K |
| 2026-08-14 | INR 199.17 | +1.60% | INR 197.47 | INR 202.80 | INR 197.13 | 44.47K |
| 2026-08-13 | INR 196.03 | -2.70% | INR 202.48 | INR 204.15 | INR 194.21 | 58.60K |
| 2026-08-12 | INR 201.48 | -1.48% | INR 206.00 | INR 206.19 | INR 201.00 | 56.87K |
| 2026-08-11 | INR 204.51 | +3.06% | INR 198.69 | INR 209.14 | INR 198.00 | 188.01K |
| 2026-08-10 | INR 198.44 | +0.38% | INR 197.69 | INR 201.85 | INR 196.44 | 57.64K |
| 2026-08-07 | INR 197.69 | +0.10% | INR 198.61 | INR 200.00 | INR 196.49 | 40.09K |
| 2026-08-06 | INR 197.49 | +3.94% | INR 188.72 | INR 205.20 | INR 188.72 | 355.58K |
| 2026-08-05 | INR 190.01 | +0.83% | INR 190.50 | INR 191.09 | INR 189.00 | 21.07K |
| 2026-08-04 | INR 188.44 | -1.14% | INR 191.00 | INR 192.80 | INR 187.62 | 22.04K |
| 2026-08-03 | INR 190.61 | +2.40% | INR 187.01 | INR 191.80 | INR 187.01 | 34.54K |
| 2026-07-31 | INR 186.14 | +0.75% | INR 184.00 | INR 188.00 | INR 184.00 | 21.69K |
| 2026-07-30 | INR 184.76 | -1.49% | INR 188.06 | INR 188.19 | INR 182.82 | 30.55K |
| 2026-07-29 | INR 187.56 | -1.34% | INR 191.79 | INR 191.79 | INR 187.00 | 26.09K |
| 2026-07-28 | INR 190.10 | -0.51% | INR 192.03 | INR 192.16 | INR 188.04 | 26.46K |
| 2026-07-27 | INR 191.08 | +1.18% | INR 190.90 | INR 194.79 | INR 188.81 | 70.29K |
| 2026-07-24 | INR 188.85 | -0.48% | INR 186.37 | INR 190.89 | INR 185.57 | 75.61K |
| 2026-07-23 | INR 189.77 | -2.39% | INR 195.38 | INR 197.83 | INR 188.25 | 89.94K |
| 2026-07-22 | INR 194.41 | -1.73% | INR 198.99 | INR 200.99 | INR 191.50 | 97.38K |
| 2026-07-21 | INR 197.84 | -1.01% | INR 199.86 | INR 201.99 | INR 196.40 | 76.17K |
| 2026-07-20 | INR 199.86 | +0.65% | INR 200.80 | INR 203.50 | INR 197.23 | 103.18K |
| 2026-07-17 | INR 198.57 | -1.86% | INR 201.00 | INR 206.95 | INR 197.66 | 110.38K |
| 2026-07-16 | INR 202.33 | +2.83% | INR 198.35 | INR 214.70 | INR 195.54 | 960.08K |
| 2026-07-15 | INR 196.77 | -1.53% | INR 198.00 | INR 201.78 | INR 192.30 | 171.48K |
| 2026-07-14 | INR 199.82 | +2.06% | INR 207.00 | INR 216.29 | INR 198.10 | 1.11M |
| 2026-07-13 | INR 195.79 | +7.12% | INR 184.00 | INR 198.57 | INR 183.50 | 366.96K |
| 2026-07-10 | INR 182.77 | +3.61% | INR 177.34 | INR 184.00 | INR 176.42 | 26.06K |
| 2026-07-09 | INR 176.41 | +3.67% | INR 172.34 | INR 179.00 | INR 171.97 | 20.02K |
| 2026-07-08 | INR 170.17 | -3.58% | INR 179.91 | INR 179.91 | INR 168.10 | 8.93K |
| 2026-07-07 | INR 176.48 | -1.70% | INR 179.53 | INR 181.89 | INR 175.73 | 12.18K |
| 2026-07-06 | INR 179.53 | +1.99% | INR 178.20 | INR 181.94 | INR 176.76 | 12.95K |
| 2026-07-03 | INR 176.02 | -2.91% | INR 184.00 | INR 184.00 | INR 173.30 | 36.35K |
| 2026-07-02 | INR 181.30 | +1.25% | INR 179.16 | INR 185.30 | INR 179.16 | 23.42K |
| 2026-07-01 | INR 179.06 | -1.09% | INR 179.01 | INR 183.00 | INR 179.00 | 10.05K |
| 2026-06-30 | INR 181.04 | -0.06% | INR 182.00 | INR 182.91 | INR 179.13 | 20.14K |
| 2026-06-29 | INR 181.15 | +2.73% | INR 175.12 | INR 181.90 | INR 174.81 | 54.37K |
| 2026-06-26 | INR 176.34 | 0.00% | INR 176.34 | INR 176.34 | INR 176.34 | 0 |
| 2026-06-25 | INR 176.34 | +0.60% | INR 174.04 | INR 179.00 | INR 172.02 | 13.49K |
| 2026-06-24 | INR 175.28 | -1.21% | INR 176.95 | INR 178.98 | INR 171.97 | 135.84K |
| 2026-06-23 | INR 177.43 | -1.50% | INR 182.78 | INR 182.78 | INR 175.01 | 127.74K |
| 2026-06-22 | INR 180.13 | +3.81% | INR 173.00 | INR 183.00 | INR 172.66 | 43.38K |
| 2026-06-19 | INR 173.52 | +0.18% | INR 174.92 | INR 174.92 | INR 172.50 | 8.29K |
| 2026-06-18 | INR 173.21 | +1.07% | INR 174.90 | INR 176.00 | INR 170.10 | 11.36K |
| 2026-06-17 | INR 171.37 | -0.94% | INR 176.45 | INR 176.45 | INR 170.25 | 10.93K |
| 2026-06-16 | INR 173.00 | -0.55% | INR 173.61 | INR 174.47 | INR 172.10 | 4.43K |
| 2026-06-15 | INR 173.96 | -0.14% | INR 175.07 | INR 177.85 | INR 172.51 | 6.80K |
| 2026-06-12 | INR 174.20 | +3.59% | INR 169.00 | INR 175.80 | INR 167.96 | 32.93K |
| 2026-06-11 | INR 168.17 | -1.15% | INR 169.10 | INR 171.57 | INR 163.98 | 9.20K |
| 2026-06-10 | INR 170.13 | -0.51% | INR 171.32 | INR 172.09 | INR 170.00 | 10.12K |
| 2026-06-09 | INR 171.01 | +0.12% | INR 170.90 | INR 172.99 | INR 170.22 | 7.41K |
| 2026-06-08 | INR 170.80 | -1.23% | INR 170.00 | INR 173.51 | INR 169.83 | 18.91K |
| 2026-06-05 | INR 172.92 | -0.96% | INR 174.59 | INR 176.60 | INR 172.01 | 7.38K |
| 2026-06-04 | INR 174.59 | -1.86% | INR 176.12 | INR 176.20 | INR 173.30 | 5.93K |
| 2026-06-03 | INR 177.90 | +0.28% | INR 178.70 | INR 180.30 | INR 174.01 | 18.05K |
| 2026-06-02 | INR 177.41 | +3.55% | INR 170.15 | INR 178.89 | INR 170.11 | 48.21K |
| 2026-06-01 | INR 171.33 | -0.40% | INR 172.15 | INR 175.59 | INR 170.01 | 17.28K |
| 2026-05-29 | INR 172.02 | -3.05% | INR 177.50 | INR 177.50 | INR 170.01 | 19.36K |
| 2026-05-28 | INR 177.43 | 0.00% | INR 177.43 | INR 177.43 | INR 177.43 | 0 |