NSE - Delayed Quote INR

Plastiblends India Limited (PLASTIBLEN.NS)

Compare
231.78
+5.10
+(2.25%)
At close: January 14 at 3:28:27 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 2025226.00232.59226.00231.78231.787,464
Jan 13, 2025243.05243.40222.50226.68226.6816,022
Jan 10, 2025249.00249.00239.63243.09243.096,031
Jan 9, 2025252.00252.00246.02248.01248.016,961
Jan 8, 2025241.40251.80237.20246.50246.5018,746
Jan 7, 2025244.99244.99235.35240.09240.0910,074
Jan 6, 2025252.63252.63235.00235.38235.3825,397
Jan 3, 2025251.09257.40243.61246.10246.1036,685
Jan 2, 2025259.98261.45247.05251.09251.0913,045
Jan 1, 2025248.05264.98246.08259.35259.3516,966
Dec 31, 2024238.68247.01236.10244.27244.278,786
Dec 30, 2024242.11247.00238.10241.15241.1516,407
Dec 27, 2024247.99247.99241.10242.92242.927,425
Dec 26, 2024243.99247.35241.15242.65242.6513,259
Dec 24, 2024244.98245.01237.00240.05240.055,990
Dec 23, 2024254.83254.84235.98240.75240.758,595
Dec 20, 2024257.98262.00241.10243.53243.5311,316
Dec 19, 2024255.00258.00244.35252.83252.8312,336
Dec 18, 2024253.11263.67253.11259.93259.936,320
Dec 17, 2024267.80267.80255.65256.94256.9412,287
Dec 16, 2024265.97269.00261.20264.08264.0810,069
Dec 13, 2024269.98269.98258.88261.46261.468,757
Dec 12, 2024273.05277.00263.67264.82264.8213,429
Dec 11, 2024269.57283.65269.57273.56273.5611,259
Dec 10, 2024276.90276.90268.50270.15270.155,705
Dec 9, 2024287.00289.00270.00274.68274.6833,972
Dec 6, 2024270.10281.00269.60279.11279.117,901
Dec 5, 2024274.00280.00273.50275.47275.4714,596
Dec 4, 2024272.99272.99262.60271.71271.719,374
Dec 3, 2024252.95266.23251.00266.23266.2323,812
Dec 2, 2024257.30257.30245.00253.56253.567,449
Nov 29, 2024249.00251.79245.00247.95247.951,933
Nov 28, 2024246.00249.89245.00248.18248.184,946
Nov 27, 2024250.00252.80242.11245.76245.767,839
Nov 26, 2024238.99245.07235.30245.07245.0728,249
Nov 25, 2024241.50241.50232.25233.40233.406,087
Nov 22, 2024237.00243.99231.00233.38233.387,687
Nov 21, 2024243.46244.00231.28238.26238.269,307
Nov 19, 2024250.99250.99242.25243.46243.463,122
Nov 18, 2024237.00247.00235.20241.00241.002,523
Nov 14, 2024249.00249.00242.00244.03244.032,838
Nov 13, 2024253.00253.00242.00245.84245.845,658
Nov 12, 2024253.05260.97251.50253.36253.3612,465
Nov 11, 2024262.40270.00260.00264.70264.703,665
Nov 8, 2024262.40269.70255.12261.24261.249,932
Nov 7, 2024252.80262.05251.40261.22261.2213,504
Nov 6, 2024254.00257.90248.00252.30252.3010,633
Nov 5, 2024248.05254.75242.50248.09248.096,270
Nov 4, 2024255.00255.00247.05248.05248.054,584
Nov 1, 2024254.05260.00250.00252.81252.815,932
Oct 31, 2024256.00256.00248.00249.05249.052,000
Oct 30, 2024247.00253.95245.00251.05251.056,205
Oct 29, 2024259.00259.00242.00245.35245.357,035
Oct 28, 2024249.90254.60242.20249.50249.507,332
Oct 25, 2024253.25253.25240.70243.60243.609,701
Oct 24, 2024252.05260.95252.05253.25253.254,525
Oct 23, 2024257.00260.50250.00255.35255.356,605
Oct 22, 2024270.00270.00256.00257.85257.8511,116
Oct 21, 2024266.00273.00266.00269.10269.1013,095
Oct 18, 2024278.00278.00270.55273.45273.458,423
Oct 17, 2024276.00278.80268.00273.35273.357,550
Oct 16, 2024275.70281.50272.00276.00276.0072,733
Oct 15, 2024282.40282.40270.50272.80272.8021,444
Oct 14, 2024280.00290.00280.00282.40282.4035,327
Oct 11, 2024300.00311.00283.55292.95292.9541,164
Oct 10, 2024298.00300.00294.00298.45298.456,960
Oct 9, 2024302.30302.95290.00293.55293.557,342
Oct 8, 2024282.00296.00274.00294.75294.757,576
Oct 7, 2024294.00298.85279.00282.70282.7023,786
Oct 4, 2024295.00304.80287.90293.65293.6518,240
Oct 3, 2024298.10306.95291.10295.55295.5517,000
Oct 1, 2024301.25309.00301.25304.25304.259,067
Sep 30, 2024309.90311.00301.00305.20305.209,487
Sep 27, 2024309.85316.90301.55305.55305.5527,457
Sep 26, 2024327.00327.00302.25311.10311.1034,941
Sep 25, 2024316.00327.40312.00318.15318.1511,727
Sep 24, 2024323.00323.00309.60314.55314.5516,414
Sep 23, 2024319.90319.90306.00311.40311.4015,990
Sep 20, 2024314.85320.00301.70310.45310.4519,550
Sep 19, 2024324.25324.25307.05315.00315.0035,027
Sep 18, 2024328.00333.85318.00323.20323.2014,776
Sep 17, 2024330.30335.00318.00327.35327.3511,972
Sep 16, 2024335.70337.00325.00330.30330.3016,930
Sep 13, 2024330.90341.90324.00335.70335.7017,149
Sep 12, 2024345.00353.00329.00330.90330.9016,603
Sep 11, 2024340.00352.95339.00343.40343.4040,617
Sep 10, 2024320.00339.15311.25336.25336.2535,941
Sep 9, 2024330.00339.00323.00323.00323.0040,763
Sep 6, 2024354.75358.00337.05340.00340.0057,981
Sep 5, 2024351.00366.00342.75354.75354.7546,929
Sep 4, 2024369.15373.00359.00360.75360.75137,029
Sep 3, 2024372.40387.70371.85375.70375.70391,349
Sep 2, 2024372.00398.45367.65374.15374.151,660,952
Aug 30, 2024322.95366.60319.35359.20359.201,101,956
Aug 29, 2024321.05339.00313.20322.15322.15259,326
Aug 28, 2024311.30324.00311.30316.30316.3033,961
Aug 27, 2024322.50322.50312.60314.00314.0033,950
Aug 26, 2024322.60332.00317.80321.00321.0082,667
Aug 23, 2024330.00330.10309.70319.75319.75103,289
Aug 22, 2024301.55331.85299.25324.70324.70341,341
Aug 21, 2024294.20305.90294.20300.70300.7033,988
Aug 20, 2024296.50297.45291.00292.40292.4019,080
Aug 19, 2024286.95298.00286.95293.90293.9025,239
Aug 16, 2024294.00294.05286.00286.95286.9533,021
Aug 14, 2024294.60297.00287.70293.15293.1517,233
Aug 13, 2024298.10304.95292.10293.75293.7529,170
Aug 12, 2024305.20306.95299.10300.55300.5539,738
Aug 9, 2024305.00307.90302.00303.65303.6516,741
Aug 8, 2024303.25312.30301.00303.45303.4532,207
Aug 7, 2024301.50310.70301.50304.65304.6528,630
Aug 6, 2024313.00317.80297.00299.95299.9551,302
Aug 5, 2024308.00317.05297.60306.45306.45124,453
Aug 2, 2024307.40311.95305.05309.85309.8526,867
Aug 1, 2024319.05322.70308.35310.25310.2530,243
Jul 31, 2024304.55323.30304.50317.60317.6084,666
Jul 30, 2024308.70308.70300.95303.25303.2519,551
Jul 29, 2024313.65313.65301.30305.25305.2543,402
Jul 26, 2024309.35315.00306.75309.00309.0032,402
Jul 25, 2024304.00307.70303.30304.80304.8018,212
Jul 24, 2024308.00308.00301.95305.05305.0532,802
Jul 23, 2024 4.25 Dividend
Jul 23, 2024305.95307.95295.00303.45303.4541,377
Jul 22, 2024304.35317.45303.30308.25304.0044,963
Jul 19, 2024309.95314.95301.10304.35300.1558,833
Jul 18, 2024324.90324.90309.30311.95307.6569,613
Jul 16, 2024330.80337.00320.00321.90317.46128,079
Jul 15, 2024331.15337.00322.00329.95325.40365,043
Jul 12, 2024312.80321.40308.65315.55311.20120,434
Jul 11, 2024320.00322.00311.05313.20308.88309,864
Jul 10, 2024287.25295.95284.15292.85288.8123,566
Jul 9, 2024292.00296.55283.50287.25283.2922,785
Jul 8, 2024303.90304.90292.45294.55290.4946,910
Jul 5, 2024289.70300.80287.55299.30295.17145,282
Jul 4, 2024283.80293.00277.80288.20284.2371,592
Jul 3, 2024277.70288.00274.25278.40274.5652,253
Jul 2, 2024272.90281.35272.50276.20272.3933,309
Jul 1, 2024264.00273.90264.00272.05268.3023,783
Jun 28, 2024268.70269.60266.45267.35263.665,891
Jun 27, 2024266.40273.00265.55267.30263.6110,581
Jun 26, 2024275.55275.55266.60268.80265.0916,317
Jun 25, 2024273.95279.70273.95275.05271.2617,921
Jun 24, 2024275.00278.65271.30274.95271.1616,554
Jun 21, 2024272.00274.80268.00274.10270.3215,517
Jun 20, 2024272.00279.00267.85272.10268.3545,033
Jun 19, 2024268.95277.15265.80271.20267.4643,664
Jun 18, 2024267.30270.70264.00266.75263.0712,323
Jun 14, 2024268.00273.15266.05269.10265.3924,798
Jun 13, 2024264.30272.00263.00268.20264.5031,663
Jun 12, 2024263.75265.00260.10263.15259.5217,820
Jun 11, 2024256.05266.00253.80264.30260.6623,091
Jun 10, 2024257.00265.00253.10254.95251.4326,195
Jun 7, 2024251.50256.00251.50253.60250.108,936
Jun 6, 2024255.65258.70248.60250.20246.7516,817
Jun 5, 2024237.80253.25232.95252.30248.8217,683
Jun 4, 2024251.00254.15227.15236.60233.3420,155
Jun 3, 2024252.80259.50251.70253.35249.8613,290
May 31, 2024252.40253.00249.60250.40246.959,958
May 30, 2024254.50254.95250.05251.05247.597,495
May 29, 2024251.80257.00251.80255.45251.939,012
May 28, 2024258.00258.20250.60251.80248.339,454
May 27, 2024255.10260.85254.70256.60253.0613,619
May 24, 2024260.50260.50255.50256.45252.9112,662
May 23, 2024258.60260.00256.10259.65256.078,807
May 22, 2024262.95262.95257.45257.90254.3410,284
May 21, 2024266.65267.90256.55258.05254.4921,529
May 17, 2024266.95272.00263.05267.10263.4215,306
May 16, 2024265.75268.65261.00263.15259.525,786
May 15, 2024262.80274.60262.80267.50263.8117,748
May 14, 2024256.85262.90256.25261.50257.896,430
May 13, 2024258.05259.30253.40255.65252.135,867
May 10, 2024257.70261.60253.65258.05254.4911,855
May 9, 2024265.10265.10255.05256.45252.919,878
May 8, 2024263.80267.90259.80264.35260.718,948
May 7, 2024271.50273.50261.70262.45258.838,497
May 6, 2024276.80278.40267.10267.50263.8122,644
May 3, 2024287.05291.65274.00275.40271.6080,385
May 2, 2024274.50281.00270.55278.45274.6151,308
Apr 30, 2024270.35274.10268.00272.30268.5517,472
Apr 29, 2024281.00281.00271.00271.70267.9511,622
Apr 26, 2024275.00275.00271.30272.15268.409,077
Apr 25, 2024275.80278.70267.50273.75269.9816,974
Apr 24, 2024264.45282.50263.35274.35270.5757,636
Apr 23, 2024263.05265.90260.50263.10259.4713,933
Apr 22, 2024262.10267.00260.00262.15258.5410,100
Apr 19, 2024259.05266.15256.00260.70257.1117,031
Apr 18, 2024262.90272.00261.90263.00259.3722,392
Apr 16, 2024255.95268.75255.95261.55257.9417,201
Apr 15, 2024253.90265.00253.90259.85256.2720,225
Apr 12, 2024273.35276.45268.00269.30265.5912,368
Apr 10, 2024276.10277.80272.25273.35269.5820,107
Apr 9, 2024271.15279.80269.10275.70271.9023,983
Apr 8, 2024277.05277.50267.95270.85267.1259,116
Apr 5, 2024272.10281.70270.00278.30274.4691,365
Apr 4, 2024264.95270.55258.40264.75261.1043,013
Apr 3, 2024251.20264.95250.60262.55258.9330,765
Apr 2, 2024245.45252.00243.15249.90246.4531,172
Apr 1, 2024233.10254.95233.10246.05242.6636,567
Mar 28, 2024233.90241.00230.05231.95228.7546,432
Mar 27, 2024236.05243.65230.05232.75229.5454,943
Mar 26, 2024244.95248.00236.40238.00234.7228,606
Mar 22, 2024240.05248.00239.00244.25240.8827,098
Mar 21, 2024234.00242.10234.00239.90236.5932,161
Mar 20, 2024235.65236.70231.00233.10229.8912,810
Mar 19, 2024240.00240.65231.70235.80232.559,146
Mar 18, 2024234.40242.25234.40240.25236.9416,074
Mar 15, 2024237.50246.85233.05234.40231.1718,485
Mar 14, 2024227.15244.05227.15239.85236.5418,305
Mar 13, 2024242.00248.35230.05232.15228.9552,033
Mar 12, 2024253.10253.90240.35244.65241.2833,471
Mar 11, 2024262.70264.00251.05252.60249.1266,064
Mar 7, 2024264.05268.35262.10262.70259.0811,275
Mar 6, 2024265.35265.65257.25262.75259.1361,367
Mar 5, 2024266.10269.00261.30266.00262.3324,195
Mar 4, 2024265.30271.70261.00264.75261.1013,245
Mar 1, 2024263.55269.90263.00264.60260.9511,890
Feb 29, 2024265.05267.50260.35263.55259.9212,088
Feb 28, 2024268.20271.90260.50264.20260.5627,446
Feb 27, 2024271.90276.00268.00268.85265.1415,541
Feb 26, 2024263.00278.00263.00270.50266.7749,167
Feb 23, 2024278.90281.60272.25274.60270.8120,238
Feb 22, 2024277.70282.10273.85279.25275.4023,059
Feb 21, 2024284.00287.20277.00277.90274.0722,947
Feb 20, 2024284.65287.75277.55281.05277.1822,780
Feb 19, 2024283.25293.55282.00283.40279.4927,636
Feb 16, 2024281.95292.00281.95285.65281.7112,323
Feb 15, 2024286.00292.40285.00287.45283.4911,321
Feb 14, 2024285.00289.25281.40285.25281.3217,739
Feb 13, 2024284.05284.05270.05279.75275.8927,760
Feb 12, 2024296.00297.90273.90278.40274.5646,924
Feb 9, 2024301.50302.85292.85298.00293.8916,472
Feb 8, 2024308.80309.90298.05301.50297.3431,171
Feb 7, 2024297.60309.00295.55303.90299.7148,986
Feb 6, 2024300.00302.95291.00296.15292.0736,737
Feb 5, 2024304.20305.50297.30302.05297.8945,083
Feb 2, 2024304.35309.35302.15304.20300.0145,240
Feb 1, 2024303.00306.35297.10303.30299.1234,925
Jan 31, 2024305.00309.00303.10304.25300.0625,033
Jan 30, 2024309.00312.20305.00306.00301.7838,542
Jan 29, 2024308.30312.45306.00307.55303.3138,668
Jan 25, 2024314.80314.80305.60308.30304.0546,474
Jan 24, 2024317.80319.35306.00311.35307.0691,149
Jan 23, 2024295.75319.80293.30314.50310.16401,776
Jan 19, 2024297.60303.85295.10297.45293.3548,711
Jan 18, 2024299.90303.35291.35296.15292.0739,199
Jan 17, 2024295.00308.40290.60298.75294.6378,973
Jan 16, 2024302.00304.90295.05296.05291.9762,481
Jan 15, 2024316.00317.90302.20303.35299.1781,762

Related Tickers

PODDARMENT.NS Poddar Pigments Limited
346.70
+2.14%
 
IVP.NS IVP Limited
202.12
+2.92%
 
DICIND.NS DIC India Limited
631.75
+0.69%
 
AKSHARCHEM.NS AksharChem (India) Limited
266.40
-2.26%
 
MANORG.NS Mangalam Organics Limited
413.30
+1.72%
 
JAYAGROGN.NS Jayant Agro-Organics Limited
258.50
+3.69%
 
KOTHARIPET.NS Kothari Petrochemicals Limited
178.46
+5.71%
 
SHREEPUSHK.NS Shree Pushkar Chemicals & Fertilisers Limited
307.85
+7.00%
 
BHAGERIA.NS Bhageria Industries Limited
179.24
+1.41%
 
EXCELINDUS.NS Excel Industries Limited
1,235.50
+3.45%