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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	173.06	174.94	174.94	176.1	169.81	6,037
November 06, 2025	177	171.01	171.01	177.1	170.2	21,143
November 04, 2025	181	177.09	177.09	181	176.5	5,977
November 03, 2025	181.31	179.08	179.08	181.75	178.21	5,911
October 31, 2025	181.58	180.85	180.85	181.58	179.12	3,920
October 30, 2025	179.71	180.76	180.76	183	178.21	11,460
October 29, 2025	178.9	179.28	179.28	179.8	177.86	4,609
October 28, 2025	178.62	178.38	178.38	179.56	177.01	3,999
October 27, 2025	180.4	179.39	179.39	180.7	176.4	8,865
October 24, 2025	180.4	179.09	179.09	180.79	177.95	5,935
October 23, 2025	181.89	178.69	178.69	181.89	177.41	7,438
October 21, 2025	176.63	177.71	177.71	179	176.39	2,678
October 20, 2025	177.15	176.63	176.63	182.9	175.51	9,601
October 17, 2025	181.55	177.15	177.15	184.95	176	38,027
October 16, 2025	184.14	184.87	184.87	187.51	181.4	16,615
October 15, 2025	182.11	184.14	184.14	184.34	179	9,740
October 14, 2025	182.24	180.21	180.21	183.58	179.21	7,298
October 13, 2025	182	179.99	179.99	183.65	179.11	14,832
October 10, 2025	182.87	183.62	183.62	188.01	181.78	12,561
October 09, 2025	183.36	181.87	181.87	184.01	181.66	2,625
October 08, 2025	185.94	181.66	181.66	185.94	180	11,424
October 07, 2025	183.22	183.86	183.86	186.91	183.22	5,677
October 06, 2025	188.41	184.44	184.44	191.76	182.35	19,527
October 03, 2025	185.64	188.41	188.41	189.02	185.64	10,458
October 01, 2025	184.88	185.64	185.64	188.03	182.99	7,584
September 30, 2025	187	183.11	183.11	187	182.65	5,370
September 29, 2025	186.75	182.49	182.49	186.86	180	10,620
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

Plastiblends India Limited (PLASTIBLEN.NS) NSE