Plastiblends India Limited (PLASTIBLEN.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 265.00 | 269.35 | 265.00 | 269.05 | 269.05 | 362 |
| 27 June 2024 | 272.25 | 273.50 | 265.55 | 265.55 | 265.55 | 370 |
| 26 June 2024 | 274.50 | 274.65 | 267.60 | 267.65 | 267.65 | 354 |
| 25 June 2024 | 279.65 | 279.65 | 273.80 | 274.85 | 274.85 | 419 |
| 24 June 2024 | 280.00 | 280.00 | 270.15 | 274.70 | 274.70 | 6,015 |
| 21 June 2024 | 277.10 | 277.10 | 268.60 | 274.15 | 274.15 | 2,503 |
| 20 June 2024 | 276.30 | 276.45 | 268.15 | 271.65 | 271.65 | 3,723 |
| 19 June 2024 | 267.65 | 277.55 | 265.70 | 270.85 | 270.85 | 9,424 |
| 18 June 2024 | 268.65 | 270.00 | 262.35 | 267.45 | 267.45 | 842 |
| 14 June 2024 | 269.15 | 273.00 | 265.40 | 268.65 | 268.65 | 3,325 |
| 13 June 2024 | 264.05 | 271.00 | 263.50 | 268.55 | 268.55 | 986 |
| 12 June 2024 | 265.15 | 265.20 | 261.30 | 261.30 | 261.30 | 623 |
| 11 June 2024 | 258.15 | 264.40 | 255.25 | 263.65 | 263.65 | 1,001 |
| 10 June 2024 | 260.10 | 265.15 | 251.85 | 254.10 | 254.10 | 3,316 |
| 07 June 2024 | 253.40 | 256.20 | 252.50 | 252.90 | 252.90 | 424 |
| 06 June 2024 | 252.65 | 257.00 | 249.50 | 250.15 | 250.15 | 3,729 |
| 05 June 2024 | 240.05 | 252.65 | 235.10 | 252.65 | 252.65 | 1,414 |
| 04 June 2024 | 250.00 | 251.45 | 234.15 | 234.75 | 234.75 | 1,832 |
| 03 June 2024 | 253.05 | 257.30 | 251.10 | 253.30 | 253.30 | 3,515 |
| 31 May 2024 | 251.35 | 252.30 | 249.40 | 250.95 | 250.95 | 2,521 |
| 30 May 2024 | 254.75 | 254.75 | 249.35 | 251.80 | 251.80 | 1,119 |
| 29 May 2024 | 253.95 | 257.15 | 252.85 | 254.75 | 254.75 | 1,036 |
| 28 May 2024 | 252.00 | 257.90 | 251.10 | 252.20 | 252.20 | 2,192 |
| 27 May 2024 | 256.55 | 258.50 | 254.75 | 257.70 | 257.70 | 3,039 |
| 24 May 2024 | 260.00 | 260.05 | 255.20 | 256.60 | 256.60 | 2,035 |
| 23 May 2024 | 258.60 | 260.05 | 256.00 | 259.70 | 259.70 | 1,325 |
| 22 May 2024 | 257.85 | 261.05 | 257.60 | 258.20 | 258.20 | 1,506 |
| 21 May 2024 | 263.40 | 264.15 | 257.10 | 258.55 | 258.55 | 1,276 |
| 17 May 2024 | 264.10 | 272.40 | 263.00 | 264.50 | 264.50 | 1,859 |
| 16 May 2024 | 263.75 | 265.75 | 262.50 | 263.60 | 263.60 | 410 |
| 15 May 2024 | 266.00 | 272.00 | 262.70 | 265.80 | 265.80 | 1,683 |
| 14 May 2024 | 260.00 | 263.00 | 258.00 | 262.55 | 262.55 | 336 |
| 13 May 2024 | 258.05 | 258.65 | 253.50 | 256.75 | 256.75 | 950 |
| 10 May 2024 | 259.60 | 259.65 | 255.00 | 259.65 | 259.65 | 760 |
| 09 May 2024 | 262.55 | 262.55 | 255.80 | 256.00 | 256.00 | 1,616 |
| 08 May 2024 | 263.90 | 264.15 | 260.65 | 264.15 | 264.15 | 333 |
| 07 May 2024 | 267.00 | 267.95 | 262.00 | 262.40 | 262.40 | 820 |
| 06 May 2024 | 274.75 | 276.55 | 267.90 | 268.50 | 268.50 | 1,066 |
| 03 May 2024 | 290.45 | 290.45 | 273.85 | 274.75 | 274.75 | 4,169 |
| 02 May 2024 | 271.90 | 280.40 | 270.95 | 278.00 | 278.00 | 1,058 |
| 30 Apr 2024 | 274.05 | 274.05 | 269.35 | 271.90 | 271.90 | 1,423 |
| 29 Apr 2024 | 274.95 | 276.50 | 269.60 | 270.95 | 270.95 | 2,693 |
| 26 Apr 2024 | 272.00 | 274.55 | 271.95 | 274.00 | 274.00 | 332 |
| 25 Apr 2024 | 270.30 | 274.50 | 266.70 | 272.65 | 272.65 | 997 |
| 24 Apr 2024 | 258.65 | 279.90 | 258.65 | 273.45 | 273.45 | 1,064 |
| 23 Apr 2024 | 265.15 | 265.15 | 260.35 | 262.65 | 262.65 | 3,019 |
| 22 Apr 2024 | 264.10 | 264.95 | 259.95 | 262.15 | 262.15 | 1,411 |
| 19 Apr 2024 | 259.60 | 262.10 | 257.90 | 259.40 | 259.40 | 305 |
| 18 Apr 2024 | 266.40 | 272.05 | 261.55 | 262.85 | 262.85 | 2,327 |
| 16 Apr 2024 | 255.05 | 268.00 | 255.05 | 262.50 | 262.50 | 599 |
| 15 Apr 2024 | 255.05 | 264.00 | 253.70 | 259.05 | 259.05 | 1,183 |
| 12 Apr 2024 | 275.00 | 276.25 | 267.70 | 268.05 | 268.05 | 1,525 |
| 10 Apr 2024 | 274.95 | 277.25 | 272.05 | 273.05 | 273.05 | 1,018 |
| 09 Apr 2024 | 268.00 | 279.50 | 268.00 | 276.10 | 276.10 | 3,391 |
| 08 Apr 2024 | 277.95 | 277.95 | 268.70 | 270.90 | 270.90 | 3,774 |
| 05 Apr 2024 | 271.30 | 281.90 | 271.30 | 278.50 | 278.50 | 4,993 |
| 04 Apr 2024 | 263.35 | 269.80 | 258.55 | 263.15 | 263.15 | 1,414 |
| 03 Apr 2024 | 255.40 | 264.00 | 248.65 | 261.80 | 261.80 | 3,500 |
| 02 Apr 2024 | 242.80 | 253.10 | 242.80 | 250.10 | 250.10 | 4,591 |
| 01 Apr 2024 | 242.25 | 248.15 | 240.80 | 246.45 | 246.45 | 2,479 |
| 28 Mar 2024 | 240.05 | 240.05 | 229.95 | 230.85 | 230.85 | 5,056 |
| 27 Mar 2024 | 239.25 | 242.50 | 230.85 | 232.55 | 232.55 | 1,201 |
| 26 Mar 2024 | 240.00 | 248.10 | 237.00 | 237.45 | 237.45 | 908 |
| 22 Mar 2024 | 240.25 | 247.50 | 239.45 | 243.80 | 243.80 | 2,496 |
| 21 Mar 2024 | 236.25 | 243.15 | 235.45 | 240.60 | 240.60 | 4,559 |
| 20 Mar 2024 | 234.35 | 235.80 | 232.00 | 233.35 | 233.35 | 3,271 |
| 19 Mar 2024 | 245.95 | 245.95 | 232.80 | 236.25 | 236.25 | 2,957 |
| 18 Mar 2024 | 240.00 | 242.05 | 238.45 | 241.10 | 241.10 | 1,994 |
| 15 Mar 2024 | 241.25 | 247.10 | 232.00 | 233.90 | 233.90 | 4,536 |
| 14 Mar 2024 | 228.10 | 243.00 | 227.35 | 240.05 | 240.05 | 5,231 |
| 13 Mar 2024 | 241.75 | 248.65 | 231.15 | 233.10 | 233.10 | 3,887 |
| 12 Mar 2024 | 251.00 | 251.85 | 241.20 | 243.35 | 243.35 | 5,486 |
| 11 Mar 2024 | 267.65 | 267.65 | 251.20 | 254.10 | 254.10 | 2,271 |
| 07 Mar 2024 | 260.10 | 268.05 | 260.10 | 262.40 | 262.40 | 1,463 |
| 06 Mar 2024 | 260.25 | 266.20 | 259.05 | 262.70 | 262.70 | 2,368 |
| 05 Mar 2024 | 266.00 | 266.80 | 261.00 | 265.50 | 265.50 | 2,711 |
| 04 Mar 2024 | 263.05 | 271.95 | 261.60 | 265.80 | 265.80 | 584 |
| 01 Mar 2024 | 265.10 | 269.95 | 263.60 | 265.45 | 265.45 | 1,792 |
| 29 Feb 2024 | 264.95 | 265.95 | 260.10 | 264.35 | 264.35 | 3,368 |
| 28 Feb 2024 | 267.95 | 270.00 | 263.20 | 264.20 | 264.20 | 1,424 |
| 27 Feb 2024 | 275.95 | 275.95 | 267.70 | 267.95 | 267.95 | 1,007 |
| 26 Feb 2024 | 273.00 | 277.75 | 268.00 | 270.45 | 270.45 | 3,776 |
| 23 Feb 2024 | 272.00 | 281.25 | 272.00 | 275.00 | 275.00 | 4,964 |
| 22 Feb 2024 | 277.20 | 281.65 | 273.80 | 280.55 | 280.55 | 3,376 |
| 21 Feb 2024 | 278.00 | 285.05 | 275.05 | 278.40 | 278.40 | 782 |
| 20 Feb 2024 | 285.00 | 286.45 | 279.10 | 280.65 | 280.65 | 1,253 |
| 19 Feb 2024 | 283.00 | 291.00 | 281.80 | 282.30 | 282.30 | 1,111 |
| 16 Feb 2024 | 282.05 | 288.70 | 282.05 | 285.40 | 285.40 | 2,021 |
| 15 Feb 2024 | 285.00 | 292.25 | 284.80 | 284.80 | 284.80 | 600 |
| 14 Feb 2024 | 275.00 | 287.90 | 275.00 | 285.05 | 285.05 | 858 |
| 13 Feb 2024 | 284.35 | 284.35 | 270.55 | 279.35 | 279.35 | 3,410 |
| 12 Feb 2024 | 296.00 | 296.00 | 275.00 | 279.35 | 279.35 | 1,066 |
| 09 Feb 2024 | 300.60 | 301.30 | 292.50 | 297.20 | 297.20 | 565 |
| 08 Feb 2024 | 309.70 | 309.70 | 297.90 | 300.00 | 300.00 | 4,933 |
| 07 Feb 2024 | 291.05 | 307.70 | 291.00 | 304.80 | 304.80 | 2,132 |
| 06 Feb 2024 | 302.25 | 302.25 | 291.00 | 295.55 | 295.55 | 7,400 |
| 05 Feb 2024 | 305.00 | 308.00 | 296.45 | 303.10 | 303.10 | 3,646 |
| 02 Feb 2024 | 304.50 | 309.00 | 295.00 | 303.95 | 303.95 | 6,511 |
| 01 Feb 2024 | 304.05 | 305.00 | 296.80 | 303.35 | 303.35 | 3,023 |
| 31 Jan 2024 | 305.00 | 308.50 | 303.25 | 304.15 | 304.15 | 1,137 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.