Plastiblends (I)

Plastiblends India Ltd Historical Data

NSEBSE

₹190.47

(-0.10%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/07/2025

To Date

08/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Jul-2025	216.79	216.79	205.74	206.65	3,387	1,12,48,206.55	35,975
10-Jul-2025	209.7	209.9	206.65	209.32	389	21,83,779.05	7,653
11-Jul-2025	210.49	211.02	208	208.27	318	14,59,098.39	3,961
14-Jul-2025	208.27	208.27	197	200.15	5,436	1,51,68,689.29	48,057
15-Jul-2025	204	207	201.69	204.38	844	59,47,892.89	15,695
16-Jul-2025	204	206.36	200.1	201.49	940	47,81,983.93	17,095
17-Jul-2025	201	202.12	198.1	199.36	721	38,45,614.83	12,414
18-Jul-2025	199.36	204	198.38	200.4	723	40,27,571.94	12,620
21-Jul-2025	206	206	199.45	201.45	552	25,21,723.08	8,915
22-Jul-2025	200.45	203.02	199	199.88	594	34,23,886.93	14,241
23-Jul-2025	201	201	197.15	197.67	423	29,08,437.74	11,548
24-Jul-2025	197.1	200	194.2	195.57	567	45,14,348.92	15,206
25-Jul-2025	195.6	196.87	192.61	194.29	728	25,53,216.35	7,362
28-Jul-2025	193.8	195.73	189.81	190.78	1,574	39,32,704.87	8,377
29-Jul-2025	190.57	194.73	190.57	191.99	648	19,30,312.8	5,472
30-Jul-2025	194.9	195.69	185.9	187.42	1,027	71,48,707.68	29,347
31-Jul-2025	187.85	193.58	184.75	188.99	677	25,10,059.44	6,517
01-Aug-2025	189.97	191.54	187.5	187.99	318	14,70,641.27	5,559
04-Aug-2025	189.01	193.86	187.22	188.98	1,136	21,37,854.14	4,813
05-Aug-2025	192.83	197.65	188	193.26	967	55,61,495.16	15,661
06-Aug-2025	192.57	193.26	187.9	189.09	1,430	39,77,774.49	11,189
07-Aug-2025	187	192.46	187	190.67	401	23,23,715.93	8,247
08-Aug-2025	189.72	192.77	188.2	190.47	205	7,54,035.45	2,521

Plastiblends (I): Related NEWS

No Record Found

Invest wise with Expert advice