BSE - Delayed Quote INR
National Plastic Technologies Limited (NATPLASTI.BO)
272.90
-4.20
(-1.52%)
At close: April 25 at 3:23:40 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 265.20 | 285.95 | 263.25 | 272.90 | 272.90 | 691 |
| Apr 24, 2025 | 270.80 | 277.35 | 270.80 | 277.10 | 277.10 | 1,963 |
| Apr 23, 2025 | 250.00 | 264.15 | 250.00 | 264.15 | 264.15 | 1,018 |
| Apr 22, 2025 | 244.95 | 252.00 | 240.05 | 251.60 | 251.60 | 2,913 |
| Apr 21, 2025 | 237.70 | 244.30 | 230.25 | 240.00 | 240.00 | 3,208 |
| Apr 17, 2025 | 239.70 | 241.70 | 230.05 | 235.35 | 235.35 | 1,551 |
| Apr 16, 2025 | 250.05 | 250.05 | 237.20 | 238.55 | 238.55 | 3,711 |
| Apr 15, 2025 | 250.00 | 250.00 | 246.00 | 249.00 | 249.00 | 679 |
| Apr 11, 2025 | 256.25 | 256.25 | 238.50 | 249.65 | 249.65 | 1,237 |
| Apr 9, 2025 | 248.60 | 261.00 | 244.95 | 250.00 | 250.00 | 680 |
| Apr 8, 2025 | 243.25 | 249.35 | 243.25 | 249.05 | 249.05 | 1,465 |
| Apr 7, 2025 | 238.45 | 238.45 | 238.45 | 238.45 | 238.45 | 464 |
| Apr 4, 2025 | 237.25 | 255.70 | 237.25 | 251.00 | 251.00 | 1,156 |
| Apr 3, 2025 | 247.00 | 247.80 | 236.70 | 247.70 | 247.70 | 753 |
| Apr 2, 2025 | 244.95 | 248.95 | 235.25 | 248.10 | 248.10 | 619 |
| Apr 1, 2025 | 217.55 | 239.85 | 217.55 | 239.45 | 239.45 | 679 |
| Mar 28, 2025 | 239.70 | 243.95 | 221.05 | 228.80 | 228.80 | 7,992 |
| Mar 27, 2025 | 234.00 | 247.90 | 232.10 | 232.65 | 232.65 | 5,828 |
| Mar 26, 2025 | 247.35 | 247.35 | 232.15 | 243.90 | 243.90 | 5,897 |
| Mar 25, 2025 | 258.00 | 259.40 | 242.30 | 243.35 | 243.35 | 1,902 |
| Mar 24, 2025 | 241.00 | 250.95 | 241.00 | 247.85 | 247.85 | 3,478 |
| Mar 21, 2025 | 239.80 | 240.25 | 236.00 | 240.25 | 240.25 | 4,901 |
| Mar 20, 2025 | 235.00 | 235.00 | 221.60 | 228.85 | 228.85 | 2,720 |
| Mar 19, 2025 | 232.90 | 232.90 | 220.20 | 228.85 | 228.85 | 3,221 |
| Mar 18, 2025 | 218.60 | 238.00 | 218.60 | 222.05 | 222.05 | 5,494 |
| Mar 17, 2025 | 231.10 | 238.50 | 228.50 | 228.50 | 228.50 | 3,821 |
| Mar 13, 2025 | 242.00 | 251.20 | 239.00 | 240.50 | 240.50 | 1,823 |
| Mar 12, 2025 | 260.00 | 263.45 | 241.10 | 241.60 | 241.60 | 3,671 |
| Mar 11, 2025 | 254.00 | 268.00 | 248.60 | 251.50 | 251.50 | 4,559 |
| Mar 10, 2025 | 279.65 | 287.85 | 260.50 | 261.65 | 261.65 | 6,060 |
| Mar 7, 2025 | 269.90 | 274.15 | 260.00 | 274.15 | 274.15 | 4,036 |
| Mar 6, 2025 | 282.90 | 282.90 | 258.95 | 261.10 | 261.10 | 5,357 |
| Mar 5, 2025 | 282.95 | 283.20 | 260.30 | 272.55 | 272.55 | 3,846 |
| Mar 4, 2025 | 269.75 | 269.75 | 269.75 | 269.75 | 269.75 | 2,444 |
| Mar 3, 2025 | 298.80 | 298.80 | 283.90 | 283.90 | 283.90 | 3,073 |
| Feb 28, 2025 | 300.15 | 300.15 | 288.40 | 298.80 | 298.80 | 1,301 |
| Feb 27, 2025 | 310.00 | 317.70 | 300.20 | 303.55 | 303.55 | 895 |
| Feb 25, 2025 | 305.00 | 319.95 | 305.00 | 316.00 | 316.00 | 366 |
| Feb 24, 2025 | 295.00 | 314.95 | 287.00 | 306.35 | 306.35 | 786 |
| Feb 21, 2025 | 313.60 | 317.75 | 292.00 | 301.80 | 301.80 | 1,504 |
| Feb 20, 2025 | 310.00 | 318.50 | 300.00 | 304.45 | 304.45 | 685 |
| Feb 19, 2025 | 302.90 | 308.75 | 288.55 | 308.75 | 308.75 | 813 |
| Feb 18, 2025 | 308.95 | 322.00 | 293.55 | 294.05 | 294.05 | 1,471 |
| Feb 17, 2025 | 306.25 | 319.85 | 303.00 | 308.95 | 308.95 | 242 |
| Feb 14, 2025 | 323.65 | 323.65 | 306.25 | 306.25 | 306.25 | 1,063 |
| Feb 13, 2025 | 322.00 | 329.85 | 308.65 | 322.35 | 322.35 | 220 |
| Feb 12, 2025 | 318.75 | 325.00 | 302.85 | 318.50 | 318.50 | 1,125 |
| Feb 11, 2025 | 320.05 | 320.05 | 318.75 | 318.75 | 318.75 | 1,223 |
| Feb 10, 2025 | 339.90 | 341.00 | 321.05 | 335.50 | 335.50 | 589 |
| Feb 7, 2025 | 338.95 | 342.50 | 330.80 | 331.65 | 331.65 | 677 |
| Feb 6, 2025 | 348.40 | 348.40 | 331.15 | 341.55 | 341.55 | 1,720 |
| Feb 5, 2025 | 345.30 | 349.00 | 330.10 | 348.55 | 348.55 | 263 |
| Feb 4, 2025 | 340.05 | 350.25 | 335.00 | 338.50 | 338.50 | 1,265 |
| Feb 3, 2025 | 355.90 | 355.90 | 345.05 | 347.15 | 347.15 | 467 |
| Feb 1, 2025 | 345.00 | 352.40 | 335.90 | 352.40 | 352.40 | 1,089 |
| Jan 31, 2025 | 320.10 | 335.95 | 320.10 | 335.90 | 335.90 | 451 |
| Jan 30, 2025 | 331.75 | 331.95 | 320.55 | 325.20 | 325.20 | 2,242 |
| Jan 29, 2025 | 334.75 | 334.95 | 315.00 | 316.15 | 316.15 | 2,976 |
| Jan 28, 2025 | 324.95 | 329.55 | 310.00 | 319.00 | 319.00 | 4,167 |
| Jan 27, 2025 | 326.00 | 331.00 | 315.00 | 324.95 | 324.95 | 2,321 |
| Jan 24, 2025 | 340.00 | 349.00 | 325.00 | 331.00 | 331.00 | 810 |
| Jan 23, 2025 | 349.50 | 349.50 | 335.05 | 339.95 | 339.95 | 570 |
| Jan 22, 2025 | 339.00 | 343.00 | 321.05 | 337.50 | 337.50 | 2,885 |
| Jan 21, 2025 | 348.40 | 354.75 | 335.00 | 337.55 | 337.55 | 1,859 |
| Jan 20, 2025 | 354.75 | 354.75 | 335.30 | 348.40 | 348.40 | 2,997 |
| Jan 17, 2025 | 345.00 | 353.30 | 340.20 | 341.15 | 341.15 | 1,381 |
| Jan 16, 2025 | 349.35 | 359.00 | 340.00 | 340.25 | 340.25 | 2,712 |
| Jan 15, 2025 | 359.80 | 359.80 | 340.00 | 349.35 | 349.35 | 709 |
| Jan 14, 2025 | 341.70 | 352.00 | 325.00 | 351.90 | 351.90 | 1,738 |
| Jan 13, 2025 | 359.65 | 362.35 | 341.70 | 341.70 | 341.70 | 2,290 |
| Jan 10, 2025 | 367.80 | 367.80 | 355.00 | 359.65 | 359.65 | 2,830 |
| Jan 9, 2025 | 388.95 | 388.95 | 357.10 | 368.70 | 368.70 | 2,966 |
| Jan 8, 2025 | 379.85 | 379.90 | 366.25 | 375.20 | 375.20 | 4,226 |
| Jan 7, 2025 | 382.85 | 386.85 | 366.10 | 374.50 | 374.50 | 4,973 |
| Jan 6, 2025 | 404.80 | 404.80 | 380.05 | 382.85 | 382.85 | 4,707 |
| Jan 3, 2025 | 408.90 | 408.90 | 390.00 | 397.60 | 397.60 | 5,718 |
| Jan 2, 2025 | 411.95 | 415.00 | 390.05 | 410.15 | 410.15 | 4,757 |
| Jan 1, 2025 | 408.95 | 427.00 | 393.50 | 410.00 | 410.00 | 5,786 |
| Dec 31, 2024 | 412.85 | 414.50 | 392.25 | 409.70 | 409.70 | 2,357 |
| Dec 30, 2024 | 433.00 | 446.95 | 400.20 | 412.85 | 412.85 | 2,522 |