Platinum Industries Limited PLATIND
NSE · India · Process Industries
INR 202.50-4.35 (-2.10%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 202.00 | -2.34% | INR 207.00 | INR 207.00 | INR 200.00 | 51.51K |
| 2026-09-30 | INR 206.85 | +0.56% | INR 207.02 | INR 210.89 | INR 205.41 | 27.23K |
| 2026-09-29 | INR 205.70 | -0.10% | INR 205.10 | INR 209.04 | INR 202.50 | 44.19K |
| 2026-09-28 | INR 205.91 | -2.25% | INR 210.00 | INR 212.89 | INR 204.00 | 32.64K |
| 2026-09-25 | INR 210.64 | -1.26% | INR 215.50 | INR 215.50 | INR 209.56 | 57.23K |
| 2026-09-24 | INR 213.33 | -1.50% | INR 217.00 | INR 217.00 | INR 211.00 | 54.03K |
| 2026-09-23 | INR 216.58 | +0.24% | INR 216.07 | INR 218.17 | INR 214.82 | 35.74K |
| 2026-09-22 | INR 216.07 | +2.36% | INR 212.75 | INR 217.49 | INR 210.25 | 67.73K |
| 2026-09-21 | INR 211.08 | -1.39% | INR 214.05 | INR 216.37 | INR 210.50 | 29.54K |
| 2026-09-18 | INR 214.05 | +1.39% | INR 211.13 | INR 215.50 | INR 210.24 | 53.56K |
| 2026-09-17 | INR 211.11 | -2.73% | INR 218.34 | INR 218.79 | INR 208.95 | 111.70K |
| 2026-09-16 | INR 217.03 | -0.85% | INR 220.00 | INR 220.00 | INR 211.41 | 26.60K |
| 2026-09-15 | INR 218.88 | -0.98% | INR 221.20 | INR 221.90 | INR 216.00 | 39.05K |
| 2026-09-14 | INR 221.05 | 0.00% | INR 221.05 | INR 221.05 | INR 221.05 | 0 |
| 2026-09-11 | INR 221.05 | 0.00% | INR 219.23 | INR 223.00 | INR 218.42 | 33.79K |
| 2026-09-10 | INR 221.04 | -2.21% | INR 226.00 | INR 228.99 | INR 217.60 | 35.14K |
| 2026-09-09 | INR 226.04 | -2.77% | INR 230.47 | INR 232.00 | INR 225.00 | 88.80K |
| 2026-09-08 | INR 232.47 | -0.54% | INR 233.01 | INR 235.93 | INR 230.30 | 52.02K |
| 2026-09-07 | INR 233.73 | +0.95% | INR 232.00 | INR 239.50 | INR 232.00 | 88.49K |
| 2026-09-04 | INR 231.54 | -1.24% | INR 237.01 | INR 237.01 | INR 230.00 | 92.53K |
| 2026-09-03 | INR 234.45 | +2.07% | INR 229.92 | INR 236.30 | INR 227.11 | 80.13K |
| 2026-09-02 | INR 229.69 | +0.83% | INR 225.10 | INR 230.99 | INR 219.00 | 61.08K |
| 2026-09-01 | INR 227.79 | -3.19% | INR 232.66 | INR 235.50 | INR 225.91 | 40.57K |
| 2026-08-31 | INR 235.30 | +2.05% | INR 230.55 | INR 239.10 | INR 223.03 | 137.05K |
| 2026-08-28 | INR 230.58 | +1.44% | INR 227.29 | INR 234.00 | INR 226.41 | 79.30K |
| 2026-08-27 | INR 227.31 | +4.12% | INR 218.39 | INR 231.95 | INR 216.41 | 146.35K |
| 2026-08-26 | INR 218.31 | +2.62% | INR 212.74 | INR 220.45 | INR 209.58 | 129.93K |
| 2026-08-25 | INR 212.74 | +1.18% | INR 212.20 | INR 215.00 | INR 205.00 | 80.53K |
| 2026-08-24 | INR 210.26 | -2.30% | INR 211.01 | INR 215.40 | INR 209.10 | 48.96K |
| 2026-08-21 | INR 215.20 | +1.96% | INR 212.20 | INR 217.00 | INR 211.31 | 38.46K |
| 2026-08-20 | INR 211.07 | +2.27% | INR 206.38 | INR 213.00 | INR 205.00 | 79.15K |
| 2026-08-19 | INR 206.38 | -1.58% | INR 210.74 | INR 213.15 | INR 205.20 | 43.39K |
| 2026-08-18 | INR 209.69 | -2.11% | INR 216.05 | INR 217.83 | INR 206.20 | 83.39K |
| 2026-08-17 | INR 214.20 | -0.57% | INR 216.97 | INR 218.58 | INR 212.04 | 44.48K |
| 2026-08-14 | INR 215.42 | -1.09% | INR 222.00 | INR 222.00 | INR 212.71 | 31.81K |
| 2026-08-13 | INR 217.80 | -1.26% | INR 216.51 | INR 221.45 | INR 216.51 | 15.55K |
| 2026-08-12 | INR 220.59 | +2.37% | INR 216.50 | INR 221.70 | INR 215.73 | 101.42K |
| 2026-08-11 | INR 215.49 | -5.57% | INR 220.01 | INR 224.50 | INR 214.45 | 217.37K |
| 2026-08-10 | INR 228.19 | +1.53% | INR 226.00 | INR 232.00 | INR 217.74 | 166.81K |
| 2026-08-07 | INR 224.75 | -0.61% | INR 227.27 | INR 228.00 | INR 223.00 | 32.05K |
| 2026-08-06 | INR 226.14 | -0.58% | INR 229.50 | INR 229.50 | INR 225.55 | 24.62K |
| 2026-08-05 | INR 227.46 | +0.19% | INR 231.00 | INR 232.03 | INR 226.40 | 37.60K |
| 2026-08-04 | INR 227.03 | +0.67% | INR 228.82 | INR 231.00 | INR 225.10 | 47.76K |
| 2026-08-03 | INR 225.53 | -0.16% | INR 227.05 | INR 231.18 | INR 225.00 | 65.73K |
| 2026-07-31 | INR 225.89 | -0.44% | INR 227.55 | INR 228.99 | INR 225.00 | 38.96K |
| 2026-07-30 | INR 226.88 | -4.82% | INR 239.57 | INR 239.99 | INR 225.00 | 124.23K |
| 2026-07-29 | INR 238.37 | -2.25% | INR 242.76 | INR 244.23 | INR 237.01 | 43.25K |
| 2026-07-28 | INR 243.86 | +1.51% | INR 240.24 | INR 247.00 | INR 236.12 | 92.82K |
| 2026-07-27 | INR 240.24 | +5.45% | INR 227.87 | INR 244.00 | INR 227.87 | 180.51K |
| 2026-07-24 | INR 227.82 | -0.45% | INR 226.50 | INR 230.00 | INR 222.50 | 47.45K |
| 2026-07-23 | INR 228.85 | +0.03% | INR 229.93 | INR 231.27 | INR 226.92 | 22.13K |
| 2026-07-22 | INR 228.78 | -1.20% | INR 230.26 | INR 233.99 | INR 225.69 | 38.16K |
| 2026-07-21 | INR 231.57 | +1.16% | INR 227.38 | INR 235.79 | INR 227.38 | 80.80K |
| 2026-07-20 | INR 228.92 | -0.19% | INR 225.70 | INR 229.90 | INR 225.70 | 18.15K |
| 2026-07-17 | INR 229.36 | +1.24% | INR 227.00 | INR 230.69 | INR 225.15 | 55.42K |
| 2026-07-16 | INR 226.54 | +0.12% | INR 228.40 | INR 231.20 | INR 224.31 | 26.40K |
| 2026-07-15 | INR 226.27 | -0.65% | INR 227.74 | INR 230.70 | INR 225.00 | 34.84K |
| 2026-07-14 | INR 227.74 | -1.45% | INR 228.48 | INR 230.11 | INR 225.10 | 46.61K |
| 2026-07-13 | INR 231.08 | +1.35% | INR 227.49 | INR 234.80 | INR 226.05 | 71.46K |
| 2026-07-10 | INR 228.00 | +0.44% | INR 228.99 | INR 232.38 | INR 226.41 | 54.00K |
| 2026-07-09 | INR 226.99 | -0.66% | INR 233.10 | INR 234.00 | INR 224.21 | 91.99K |
| 2026-07-08 | INR 228.49 | -3.70% | INR 235.81 | INR 238.59 | INR 227.00 | 83.87K |
| 2026-07-07 | INR 237.28 | -3.31% | INR 248.80 | INR 255.85 | INR 236.00 | 231.66K |
| 2026-07-06 | INR 245.40 | +8.66% | INR 229.00 | INR 248.00 | INR 228.99 | 1.26M |
| 2026-07-03 | INR 225.84 | -0.85% | INR 228.00 | INR 230.39 | INR 225.00 | 37.37K |
| 2026-07-02 | INR 227.78 | +2.08% | INR 226.48 | INR 231.89 | INR 222.50 | 85.64K |
| 2026-07-01 | INR 223.14 | -0.85% | INR 226.87 | INR 232.72 | INR 222.30 | 67.35K |
| 2026-06-30 | INR 225.06 | +1.45% | INR 224.51 | INR 225.59 | INR 220.60 | 48.32K |
| 2026-06-29 | INR 221.84 | +0.32% | INR 223.00 | INR 224.30 | INR 219.01 | 49.52K |
| 2026-06-26 | INR 221.14 | 0.00% | INR 221.14 | INR 221.14 | INR 221.14 | 0 |
| 2026-06-25 | INR 221.14 | -3.48% | INR 230.25 | INR 230.32 | INR 220.41 | 67.00K |
| 2026-06-24 | INR 229.11 | +0.77% | INR 227.00 | INR 230.99 | INR 226.38 | 45.03K |
| 2026-06-23 | INR 227.35 | -2.27% | INR 233.20 | INR 237.49 | INR 226.51 | 74.28K |
| 2026-06-22 | INR 232.64 | +1.90% | INR 227.00 | INR 236.50 | INR 227.00 | 91.31K |
| 2026-06-19 | INR 228.30 | -0.03% | INR 228.47 | INR 232.98 | INR 226.75 | 30.56K |
| 2026-06-18 | INR 228.37 | -0.85% | INR 230.33 | INR 233.50 | INR 226.41 | 52.33K |
| 2026-06-17 | INR 230.33 | -1.14% | INR 233.00 | INR 236.30 | INR 230.00 | 46.69K |
| 2026-06-16 | INR 232.99 | +1.72% | INR 232.50 | INR 234.00 | INR 227.07 | 39.79K |
| 2026-06-15 | INR 229.06 | +1.86% | INR 230.00 | INR 232.40 | INR 228.01 | 62.45K |
| 2026-06-12 | INR 224.87 | +4.19% | INR 218.40 | INR 225.50 | INR 216.44 | 51.41K |
| 2026-06-11 | INR 215.82 | +2.64% | INR 210.27 | INR 218.80 | INR 207.02 | 108.33K |
| 2026-06-10 | INR 210.27 | -2.10% | INR 214.98 | INR 215.93 | INR 210.00 | 43.09K |
| 2026-06-09 | INR 214.78 | +1.18% | INR 213.50 | INR 216.00 | INR 211.10 | 31.83K |
| 2026-06-08 | INR 212.27 | -2.81% | INR 215.40 | INR 216.50 | INR 211.50 | 34.99K |
| 2026-06-05 | INR 218.40 | +1.09% | INR 215.66 | INR 230.00 | INR 215.66 | 246.26K |
| 2026-06-04 | INR 216.04 | -1.34% | INR 217.15 | INR 222.00 | INR 214.92 | 59.68K |
| 2026-06-03 | INR 218.97 | -0.65% | INR 223.70 | INR 223.70 | INR 216.72 | 47.26K |
| 2026-06-02 | INR 220.41 | +1.25% | INR 217.68 | INR 222.00 | INR 215.81 | 38.60K |
| 2026-06-01 | INR 217.68 | -2.03% | INR 223.00 | INR 223.60 | INR 217.07 | 51.43K |
| 2026-05-29 | INR 222.19 | -1.10% | INR 226.34 | INR 226.48 | INR 221.40 | 70.05K |