Plastiblends India Limited - PLASTIBLEN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	192.55	185.54	185.54	192.55	185.2	6,015
September 25, 2025	193.47	190.17	190.17	193.47	189	13,127
September 24, 2025	192.54	192.87	192.87	193.52	191	4,730
September 23, 2025	192.14	190.81	190.81	194.58	189.35	6,305
September 22, 2025	196.75	192.14	192.14	196.75	191	12,106
September 19, 2025	193	194.25	194.25	196.94	193	5,295
September 18, 2025	195.8	194.11	194.11	196.97	193	12,251
September 17, 2025	193.29	195.04	195.04	197	192.63	18,421
September 16, 2025	194.05	191.32	191.32	195.79	190	19,678
September 15, 2025	197	194.05	194.05	199	193.11	12,317
September 12, 2025	193.71	196	196	198	193.05	11,145
September 11, 2025	195.17	193.05	193.05	197	192.28	9,754
September 10, 2025	195	195.16	195.16	197.5	193.75	11,497
September 09, 2025	198.01	193.39	193.39	198.08	192.9	5,276
September 08, 2025	194.84	197.43	197.43	199.7	194.1	25,762
September 05, 2025	191.99	194.84	194.84	195.98	191.33	26,739
September 04, 2025	194.96	193.86	193.86	196	191.62	16,544
September 03, 2025	191.26	193.78	193.78	195	189.31	19,891
September 02, 2025	190.9	191.4	191.4	192.89	188.71	8,205
September 01, 2025	190.69	188.34	188.34	190.69	187.03	4,223
August 29, 2025	192.34	188.62	188.62	192.34	187.3	5,524
August 28, 2025	192.92	188.84	188.84	192.92	188.4	4,619
August 26, 2025	188.81	189.65	189.65	192	188.8	3,880
August 25, 2025	190.95	190.78	190.78	194.98	189.12	5,163
August 22, 2025	197.6	190.95	190.95	197.6	188.4	19,167
August 21, 2025	193.1	191.31	191.31	195.99	188	17,454
August 20, 2025	195.29	193.79	193.79	195.6	191.72	6,995
August 19, 2025	194	195.29	195.29	195.95	192.8	6,549
August 18, 2025	188.81	192.86	192.86	195.89	186.31	10,529
August 14, 2025	190.37	188.2	188.2	192	186.95	6,187
August 13, 2025	189.87	191.77	191.77	194.39	189.87	3,798
August 12, 2025	192.41	189.37	189.37	195	188.49	6,874
August 11, 2025	190.95	191.88	191.88	193.66	188.13	5,397
August 08, 2025	189.72	190.47	190.47	192.77	188.2	3,939
August 07, 2025	187	190.67	190.67	192.46	187	12,194
August 06, 2025	192.57	189.09	189.09	193.26	187.9	20,890
August 05, 2025	192.83	193.26	193.26	197.65	188	28,674
August 04, 2025	189.01	188.98	188.98	193.86	187.22	11,279
August 01, 2025	189.97	187.99	187.99	191.54	187.5	7,755
July 31, 2025	187.85	188.99	188.99	193.58	184.75	13,255
July 30, 2025	194.9	187.42	187.42	195.69	185.9	37,766
July 29, 2025	190.57	191.99	191.99	194.73	190.57	10,023
July 28, 2025	193.8	190.78	190.78	195.73	189.81	20,445
July 25, 2025	195.6	194.29	194.29	196.87	192.61	13,128
July 24, 2025	197.1	195.57	195.57	200	194.2	23,022
July 23, 2025	201	197.67	197.67	201	197.15	14,677
July 22, 2025	200.45	199.88	199.88	203.02	199	17,108
July 21, 2025	206	201.45	201.45	206	199.45	12,552
July 18, 2025	199.36	200.4	200.4	204	198.38	20,039
July 17, 2025	201	199.36	199.36	202.12	198.1	19,260
July 16, 2025	204	201.49	201.49	206.36	200.1	23,616
July 15, 2025	204	204.38	204.38	207	201.69	29,096
July 14, 2025	208.27	200.15	200.15	208.27	197	75,843
July 11, 2025	210.49	208.27	208.27	211.02	208	6,984
July 10, 2025	209.7	209.32	209.32	209.9	206.65	10,477
July 09, 2025	216.79	206.65	206.65	216.79	205.74	54,170
July 08, 2025	213.45	213.39	213.39	215.95	210.01	15,614
July 07, 2025	213.3	215.2	212.7	217.62	207.2	40,104
July 04, 2025	211.5	212.24	212.24	213.61	210.51	12,736
July 03, 2025	209.02	210.84	210.84	212.22	208.41	14,298

Plastiblends India Limited (PLASTIBLEN.NS) NSE