PLASTIBLEN Historical Share Price Data

Plastiblends India

CMP as on 30-Sep-22 15:29

221.60

Open

₹ 216.55

Turnover (lac)

₹ 15

Prev. Close

₹ 215.20

Day's Vol (shares)

₹ 6,990

Day's Range (₹)

₹ 215.10
₹ 221.60

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 ()
30-Sep-2022 217 222 215 220 260 1.53 5,087 6.50 3.05
29-Sep-2022 213 219 212 215 179 1.45 5,117 6.40 2.10
28-Sep-2022 216 219 207 210 253 1.68 6,261 12 -6.10
27-Sep-2022 221 224 213 217 360 1.88 4,602 11.70 -4.20
26-Sep-2022 223 224 214 218 386 2.54 5,936 10.30 -4.90
23-Sep-2022 233 233 228 230 256 3.94 14,872 4.85 -3.10
22-Sep-2022 233 234 231 232 281 2.79 8,265 3.45 -1.20
21-Sep-2022 233 235 232 233 351 8.17 30,363 2.05 0
20-Sep-2022 232 234 232 232 230 3.88 13,609 1.95 -0.20
19-Sep-2022 234 234 228 232 406 4.35 10,377 6.30 -1.90
16-Sep-2022 231 235 231 233 569 9.30 29,276 3.80 1.75
15-Sep-2022 238 238 232 234 383 2.88 8,996 6.30 -3.60
14-Sep-2022 226 239 226 234 1,370 19.70 41,093 13.30 8.55
13-Sep-2022 230 231 229 229 208 1.29 4,178 1.90 -0.90
12-Sep-2022 233 233 228 230 353 5.75 21,073 4.55 -2.90
09-Sep-2022 233 233 225 229 474 4.80 16,154 7.65 -3.80
08-Sep-2022 225 234 225 231 832 13.70 44,652 9.50 6.25
07-Sep-2022 224 225 221 224 264 2.11 6,884 4.40 0.70
06-Sep-2022 226 226 217 222 413 4.17 12,790 9 -3.80
05-Sep-2022 227 228 223 223 207 1.91 7,118 4.95 -4.30
02-Sep-2022 225 229 219 227 426 3.97 12,839 9.75 2.20
01-Sep-2022 224 225 219 222 248 2.20 7,761 5.55 -1.60
30-Aug-2022 224 225 220 221 502 3.02 11,108 5.10 -2.90

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account
  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity