Home > Share Market > Stocks > Plastiblends India > PLASTIBLEN Share Price History

Plastiblends India - PLASTIBLEN Share Price History

Plastiblends India

CMP as on 28-Jan-22 15:47

236.85

Open

₹ 238.55

Turnover (lac)

₹ 60

Prev. Close

₹ 240.95

Day's Vol (shares)

₹ 25,150

Day's Range (₹)

₹ 235.40
₹ 246.35

Plastiblends India Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
28-Jan-2022 239 246 235 237 1,020 6.04 15,405 11 -1.70
27-Jan-2022 245 245 239 241 319 1.68 5,018 6.95 -4.10
25-Jan-2022 247 247 222 243 1,299 7.89 13,520 25 -3.60
24-Jan-2022 257 258 235 239 1,547 10.60 27,402 22.80 -18
21-Jan-2022 245 262 241 255 8,149 84.30 128,227 21 10.10
20-Jan-2022 240 247 239 246 672 5.11 12,580 7.95 5.50
19-Jan-2022 241 250 237 239 908 3.50 7,152 12.90 -2.50
18-Jan-2022 249 249 240 241 841 4.28 11,007 8.80 -7.40
17-Jan-2022 253 253 245 246 794 5.51 16,923 8.05 -6.80
14-Jan-2022 260 265 248 249 3,956 37.20 72,891 16.70 -11
13-Jan-2022 247 250 243 244 1,235 7.14 17,730 6.55 -2.30
12-Jan-2022 243 247 243 245 681 5.43 16,542 3.90 1.90
11-Jan-2022 243 245 239 243 374 1.97 5,862 5.55 -0.30
10-Jan-2022 243 247 240 242 708 5.99 16,913 7 -0.60
07-Jan-2022 240 240 236 236 232 1.75 5,614 4 -3.20
06-Jan-2022 236 242 236 238 487 4.20 13,304 6.40 1.75
05-Jan-2022 235 240 234 238 557 3.79 9,999 6.45 3.45
04-Jan-2022 233 236 232 235 458 2.31 7,163 4.50 2.10
03-Jan-2022 237 237 230 233 462 3.06 10,594 6.80 -4.30
31-Dec-2021 227 233 227 229 395 3.15 8,665 6.65 2.40
30-Dec-2021 227 228 223 224 448 2.73 8,364 4.95 -3.40
29-Dec-2021 225 233 224 224 614 4 11,224 9.10 -0.20

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Upto 10,000

Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity