NSE - Delayed Quote INR

Plastiblends India Limited (PLASTIBLEN.NS)

Compare
243.60 -9.65 (-3.81%)
At close: October 25 at 3:28 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 253.25 253.25 240.70 243.60 243.60 9,701
Oct 24, 2024 252.05 260.95 252.05 253.25 253.25 4,525
Oct 23, 2024 257.00 260.50 250.00 255.35 255.35 6,605
Oct 22, 2024 270.00 270.00 256.00 257.85 257.85 11,116
Oct 21, 2024 266.00 273.00 266.00 269.10 269.10 13,095
Oct 18, 2024 278.00 278.00 270.55 273.45 273.45 8,423
Oct 17, 2024 276.00 278.80 268.00 273.35 273.35 7,550
Oct 16, 2024 275.70 281.50 272.00 276.00 276.00 72,733
Oct 15, 2024 282.40 282.40 270.50 272.80 272.80 21,444
Oct 14, 2024 280.00 290.00 280.00 282.40 282.40 35,327
Oct 11, 2024 300.00 311.00 283.55 292.95 292.95 41,164
Oct 10, 2024 298.00 300.00 294.00 298.45 298.45 6,960
Oct 9, 2024 302.30 302.95 290.00 293.55 293.55 7,342
Oct 8, 2024 282.00 296.00 274.00 294.75 294.75 7,576
Oct 7, 2024 294.00 298.85 279.00 282.70 282.70 23,786
Oct 4, 2024 295.00 304.80 287.90 293.65 293.65 18,240
Oct 3, 2024 298.10 306.95 291.10 295.55 295.55 17,000
Oct 1, 2024 301.25 309.00 301.25 304.25 304.25 9,067
Sep 30, 2024 309.90 311.00 301.00 305.20 305.20 9,487
Sep 27, 2024 309.85 316.90 301.55 305.55 305.55 27,457
Sep 26, 2024 327.00 327.00 302.25 311.10 311.10 34,941
Sep 25, 2024 316.00 327.40 312.00 318.15 318.15 11,727
Sep 24, 2024 323.00 323.00 309.60 314.55 314.55 16,414
Sep 23, 2024 319.90 319.90 306.00 311.40 311.40 15,990
Sep 20, 2024 314.85 320.00 301.70 310.45 310.45 19,550
Sep 19, 2024 324.25 324.25 307.05 315.00 315.00 35,027
Sep 18, 2024 328.00 333.85 318.00 323.20 323.20 14,776
Sep 17, 2024 330.30 335.00 318.00 327.35 327.35 11,972
Sep 16, 2024 335.70 337.00 325.00 330.30 330.30 16,930
Sep 13, 2024 330.90 341.90 324.00 335.70 335.70 17,149
Sep 12, 2024 345.00 353.00 329.00 330.90 330.90 16,603
Sep 11, 2024 340.00 352.95 339.00 343.40 343.40 40,617
Sep 10, 2024 320.00 339.15 311.25 336.25 336.25 35,941
Sep 9, 2024 330.00 339.00 323.00 323.00 323.00 40,763
Sep 6, 2024 354.75 358.00 337.05 340.00 340.00 57,981
Sep 5, 2024 351.00 366.00 342.75 354.75 354.75 46,929
Sep 4, 2024 369.15 373.00 359.00 360.75 360.75 137,029
Sep 3, 2024 372.40 387.70 371.85 375.70 375.70 391,349
Sep 2, 2024 372.00 398.45 367.65 374.15 374.15 1,660,952
Aug 30, 2024 322.95 366.60 319.35 359.20 359.20 1,101,956
Aug 29, 2024 321.05 339.00 313.20 322.15 322.15 259,326
Aug 28, 2024 311.30 324.00 311.30 316.30 316.30 33,961
Aug 27, 2024 322.50 322.50 312.60 314.00 314.00 33,950
Aug 26, 2024 322.60 332.00 317.80 321.00 321.00 82,667
Aug 23, 2024 330.00 330.10 309.70 319.75 319.75 103,289
Aug 22, 2024 301.55 331.85 299.25 324.70 324.70 341,341
Aug 21, 2024 294.20 305.90 294.20 300.70 300.70 33,988
Aug 20, 2024 296.50 297.45 291.00 292.40 292.40 19,080
Aug 19, 2024 286.95 298.00 286.95 293.90 293.90 25,239
Aug 16, 2024 294.00 294.05 286.00 286.95 286.95 33,021
Aug 14, 2024 294.60 297.00 287.70 293.15 293.15 17,233
Aug 13, 2024 298.10 304.95 292.10 293.75 293.75 29,170
Aug 12, 2024 305.20 306.95 299.10 300.55 300.55 39,738
Aug 9, 2024 305.00 307.90 302.00 303.65 303.65 16,741
Aug 8, 2024 303.25 312.30 301.00 303.45 303.45 32,207
Aug 7, 2024 301.50 310.70 301.50 304.65 304.65 28,630
Aug 6, 2024 313.00 317.80 297.00 299.95 299.95 51,302
Aug 5, 2024 308.00 317.05 297.60 306.45 306.45 124,453
Aug 2, 2024 307.40 311.95 305.05 309.85 309.85 26,867
Aug 1, 2024 319.05 322.70 308.35 310.25 310.25 30,243
Jul 31, 2024 304.55 323.30 304.50 317.60 317.60 84,666
Jul 30, 2024 308.70 308.70 300.95 303.25 303.25 19,551
Jul 29, 2024 313.65 313.65 301.30 305.25 305.25 43,402
Jul 26, 2024 309.35 315.00 306.75 309.00 309.00 32,402
Jul 25, 2024 304.00 307.70 303.30 304.80 304.80 18,212
Jul 24, 2024 308.00 308.00 301.95 305.05 305.05 32,802
Jul 23, 2024 4.25 Dividend
Jul 23, 2024 305.95 307.95 295.00 303.45 303.45 41,377
Jul 22, 2024 304.35 317.45 303.30 308.25 304.00 44,963
Jul 19, 2024 309.95 314.95 301.10 304.35 300.15 58,833
Jul 18, 2024 324.90 324.90 309.30 311.95 307.65 69,613
Jul 16, 2024 330.80 337.00 320.00 321.90 317.46 128,079
Jul 15, 2024 331.15 337.00 322.00 329.95 325.40 365,043
Jul 12, 2024 312.80 321.40 308.65 315.55 311.20 120,434
Jul 11, 2024 320.00 322.00 311.05 313.20 308.88 309,864
Jul 10, 2024 287.25 295.95 284.15 292.85 288.81 23,566
Jul 9, 2024 292.00 296.55 283.50 287.25 283.29 22,785
Jul 8, 2024 303.90 304.90 292.45 294.55 290.49 46,910
Jul 5, 2024 289.70 300.80 287.55 299.30 295.17 145,282
Jul 4, 2024 283.80 293.00 277.80 288.20 284.23 71,592
Jul 3, 2024 277.70 288.00 274.25 278.40 274.56 52,253
Jul 2, 2024 272.90 281.35 272.50 276.20 272.39 33,309
Jul 1, 2024 264.00 273.90 264.00 272.05 268.30 23,783
Jun 28, 2024 268.70 269.60 266.45 267.35 263.66 5,891
Jun 27, 2024 266.40 273.00 265.55 267.30 263.61 10,581
Jun 26, 2024 275.55 275.55 266.60 268.80 265.09 16,317
Jun 25, 2024 273.95 279.70 273.95 275.05 271.26 17,921
Jun 24, 2024 275.00 278.65 271.30 274.95 271.16 16,554
Jun 21, 2024 272.00 274.80 268.00 274.10 270.32 15,517
Jun 20, 2024 272.00 279.00 267.85 272.10 268.35 45,033
Jun 19, 2024 268.95 277.15 265.80 271.20 267.46 43,664
Jun 18, 2024 267.30 270.70 264.00 266.75 263.07 12,323
Jun 14, 2024 268.00 273.15 266.05 269.10 265.39 24,798
Jun 13, 2024 264.30 272.00 263.00 268.20 264.50 31,663
Jun 12, 2024 263.75 265.00 260.10 263.15 259.52 17,820
Jun 11, 2024 256.05 266.00 253.80 264.30 260.66 23,091
Jun 10, 2024 257.00 265.00 253.10 254.95 251.43 26,195
Jun 7, 2024 251.50 256.00 251.50 253.60 250.10 8,936
Jun 6, 2024 255.65 258.70 248.60 250.20 246.75 16,817
Jun 5, 2024 237.80 253.25 232.95 252.30 248.82 17,683
Jun 4, 2024 251.00 254.15 227.15 236.60 233.34 20,155
Jun 3, 2024 252.80 259.50 251.70 253.35 249.86 13,290
May 31, 2024 252.40 253.00 249.60 250.40 246.95 9,958
May 30, 2024 254.50 254.95 250.05 251.05 247.59 7,495
May 29, 2024 251.80 257.00 251.80 255.45 251.93 9,012
May 28, 2024 258.00 258.20 250.60 251.80 248.33 9,454
May 27, 2024 255.10 260.85 254.70 256.60 253.06 13,619
May 24, 2024 260.50 260.50 255.50 256.45 252.91 12,662
May 23, 2024 258.60 260.00 256.10 259.65 256.07 8,807
May 22, 2024 262.95 262.95 257.45 257.90 254.34 10,284
May 21, 2024 266.65 267.90 256.55 258.05 254.49 21,529
May 17, 2024 266.95 272.00 263.05 267.10 263.42 15,306
May 16, 2024 265.75 268.65 261.00 263.15 259.52 5,786
May 15, 2024 262.80 274.60 262.80 267.50 263.81 17,748
May 14, 2024 256.85 262.90 256.25 261.50 257.89 6,430
May 13, 2024 258.05 259.30 253.40 255.65 252.13 5,867
May 10, 2024 257.70 261.60 253.65 258.05 254.49 11,855
May 9, 2024 265.10 265.10 255.05 256.45 252.91 9,878
May 8, 2024 263.80 267.90 259.80 264.35 260.71 8,948
May 7, 2024 271.50 273.50 261.70 262.45 258.83 8,497
May 6, 2024 276.80 278.40 267.10 267.50 263.81 22,644
May 3, 2024 287.05 291.65 274.00 275.40 271.60 80,385
May 2, 2024 274.50 281.00 270.55 278.45 274.61 51,308
Apr 30, 2024 270.35 274.10 268.00 272.30 268.55 17,472
Apr 29, 2024 281.00 281.00 271.00 271.70 267.95 11,622
Apr 26, 2024 275.00 275.00 271.30 272.15 268.40 9,077
Apr 25, 2024 275.80 278.70 267.50 273.75 269.98 16,974
Apr 24, 2024 264.45 282.50 263.35 274.35 270.57 57,636
Apr 23, 2024 263.05 265.90 260.50 263.10 259.47 13,933
Apr 22, 2024 262.10 267.00 260.00 262.15 258.54 10,100
Apr 19, 2024 259.05 266.15 256.00 260.70 257.11 17,031
Apr 18, 2024 262.90 272.00 261.90 263.00 259.37 22,392
Apr 16, 2024 255.95 268.75 255.95 261.55 257.94 17,201
Apr 15, 2024 253.90 265.00 253.90 259.85 256.27 20,225
Apr 12, 2024 273.35 276.45 268.00 269.30 265.59 12,368
Apr 10, 2024 276.10 277.80 272.25 273.35 269.58 20,107
Apr 9, 2024 271.15 279.80 269.10 275.70 271.90 23,983
Apr 8, 2024 277.05 277.50 267.95 270.85 267.12 59,116
Apr 5, 2024 272.10 281.70 270.00 278.30 274.46 91,365
Apr 4, 2024 264.95 270.55 258.40 264.75 261.10 43,013
Apr 3, 2024 251.20 264.95 250.60 262.55 258.93 30,765
Apr 2, 2024 245.45 252.00 243.15 249.90 246.45 31,172
Apr 1, 2024 233.10 254.95 233.10 246.05 242.66 36,567
Mar 28, 2024 233.90 241.00 230.05 231.95 228.75 46,432
Mar 27, 2024 236.05 243.65 230.05 232.75 229.54 54,943
Mar 26, 2024 244.95 248.00 236.40 238.00 234.72 28,606
Mar 22, 2024 240.05 248.00 239.00 244.25 240.88 27,098
Mar 21, 2024 234.00 242.10 234.00 239.90 236.59 32,161
Mar 20, 2024 235.65 236.70 231.00 233.10 229.89 12,810
Mar 19, 2024 240.00 240.65 231.70 235.80 232.55 9,146
Mar 18, 2024 234.40 242.25 234.40 240.25 236.94 16,074
Mar 15, 2024 237.50 246.85 233.05 234.40 231.17 18,485
Mar 14, 2024 227.15 244.05 227.15 239.85 236.54 18,305
Mar 13, 2024 242.00 248.35 230.05 232.15 228.95 52,033
Mar 12, 2024 253.10 253.90 240.35 244.65 241.28 33,471
Mar 11, 2024 262.70 264.00 251.05 252.60 249.12 66,064
Mar 7, 2024 264.05 268.35 262.10 262.70 259.08 11,275
Mar 6, 2024 265.35 265.65 257.25 262.75 259.13 61,367
Mar 5, 2024 266.10 269.00 261.30 266.00 262.33 24,195
Mar 4, 2024 265.30 271.70 261.00 264.75 261.10 13,245
Mar 1, 2024 263.55 269.90 263.00 264.60 260.95 11,890
Feb 29, 2024 265.05 267.50 260.35 263.55 259.92 12,088
Feb 28, 2024 268.20 271.90 260.50 264.20 260.56 27,446
Feb 27, 2024 271.90 276.00 268.00 268.85 265.14 15,541
Feb 26, 2024 263.00 278.00 263.00 270.50 266.77 49,167
Feb 23, 2024 278.90 281.60 272.25 274.60 270.81 20,238
Feb 22, 2024 277.70 282.10 273.85 279.25 275.40 23,059
Feb 21, 2024 284.00 287.20 277.00 277.90 274.07 22,947
Feb 20, 2024 284.65 287.75 277.55 281.05 277.18 22,780
Feb 19, 2024 283.25 293.55 282.00 283.40 279.49 27,636
Feb 16, 2024 281.95 292.00 281.95 285.65 281.71 12,323
Feb 15, 2024 286.00 292.40 285.00 287.45 283.49 11,321
Feb 14, 2024 285.00 289.25 281.40 285.25 281.32 17,739
Feb 13, 2024 284.05 284.05 270.05 279.75 275.89 27,760
Feb 12, 2024 296.00 297.90 273.90 278.40 274.56 46,924
Feb 9, 2024 301.50 302.85 292.85 298.00 293.89 16,472
Feb 8, 2024 308.80 309.90 298.05 301.50 297.34 31,171
Feb 7, 2024 297.60 309.00 295.55 303.90 299.71 48,986
Feb 6, 2024 300.00 302.95 291.00 296.15 292.07 36,737
Feb 5, 2024 304.20 305.50 297.30 302.05 297.89 45,083
Feb 2, 2024 304.35 309.35 302.15 304.20 300.01 45,240
Feb 1, 2024 303.00 306.35 297.10 303.30 299.12 34,925
Jan 31, 2024 305.00 309.00 303.10 304.25 300.06 25,033
Jan 30, 2024 309.00 312.20 305.00 306.00 301.78 38,542
Jan 29, 2024 308.30 312.45 306.00 307.55 303.31 38,668
Jan 25, 2024 314.80 314.80 305.60 308.30 304.05 46,474
Jan 24, 2024 317.80 319.35 306.00 311.35 307.06 91,149
Jan 23, 2024 295.75 319.80 293.30 314.50 310.16 401,776
Jan 19, 2024 297.60 303.85 295.10 297.45 293.35 48,711
Jan 18, 2024 299.90 303.35 291.35 296.15 292.07 39,199
Jan 17, 2024 295.00 308.40 290.60 298.75 294.63 78,973
Jan 16, 2024 302.00 304.90 295.05 296.05 291.97 62,481
Jan 15, 2024 316.00 317.90 302.20 303.35 299.17 81,762
Jan 12, 2024 319.00 322.60 308.10 310.35 306.07 416,405
Jan 11, 2024 335.05 358.00 330.10 340.40 335.71 412,433
Jan 10, 2024 338.90 338.90 327.90 330.10 325.55 112,692
Jan 9, 2024 331.70 336.45 329.20 331.35 326.78 36,987
Jan 8, 2024 336.40 339.55 327.50 330.05 325.50 50,740
Jan 5, 2024 329.90 337.05 328.00 331.85 327.27 129,216
Jan 4, 2024 334.00 339.60 324.05 327.55 323.03 97,846
Jan 3, 2024 330.00 340.90 326.25 330.65 326.09 254,956
Jan 2, 2024 304.20 329.00 304.20 326.35 321.85 275,329
Jan 1, 2024 297.65 306.70 295.40 304.20 300.01 63,842
Dec 29, 2023 298.20 300.40 291.30 294.10 290.05 31,472
Dec 28, 2023 295.00 305.00 293.60 297.15 293.05 79,612
Dec 27, 2023 297.55 300.25 287.85 293.25 289.21 19,982
Dec 26, 2023 294.00 298.20 291.15 296.10 292.02 25,400
Dec 22, 2023 289.30 294.05 285.85 289.95 285.95 28,161
Dec 21, 2023 271.95 292.00 270.35 287.85 283.88 63,604
Dec 20, 2023 293.75 305.20 272.60 277.90 274.07 98,348
Dec 19, 2023 295.70 305.30 291.35 293.40 289.35 26,284
Dec 18, 2023 300.00 304.95 291.65 294.20 290.14 58,154
Dec 15, 2023 305.90 305.90 296.70 300.00 295.86 30,014
Dec 14, 2023 304.40 309.15 302.00 304.35 300.15 28,743
Dec 13, 2023 309.85 309.85 300.20 302.85 298.67 27,846
Dec 12, 2023 308.95 312.90 304.00 305.70 301.49 27,555
Dec 11, 2023 312.00 313.15 306.10 307.95 303.70 24,888
Dec 8, 2023 314.50 317.60 304.60 308.10 303.85 35,699
Dec 7, 2023 310.40 314.70 305.00 314.05 309.72 42,565
Dec 6, 2023 313.70 323.30 305.85 309.55 305.28 80,176
Dec 5, 2023 318.95 320.90 310.25 313.70 309.37 42,205
Dec 4, 2023 322.00 325.00 316.00 317.85 313.47 50,197
Dec 1, 2023 312.30 324.50 312.30 317.70 313.32 61,356
Nov 30, 2023 317.05 319.20 310.85 314.55 310.21 57,112
Nov 29, 2023 320.80 323.00 316.00 317.05 312.68 53,377
Nov 28, 2023 324.70 329.70 316.00 318.35 313.96 146,511
Nov 24, 2023 309.20 320.50 301.60 316.25 311.89 112,319
Nov 23, 2023 309.45 314.60 302.85 306.15 301.93 35,941
Nov 22, 2023 309.65 311.65 302.25 309.45 305.18 35,179
Nov 21, 2023 301.05 308.00 296.55 306.60 302.37 61,776
Nov 20, 2023 290.35 308.25 289.05 303.25 299.07 76,502
Nov 17, 2023 302.00 303.80 291.00 292.60 288.57 66,434
Nov 16, 2023 306.45 309.20 297.55 299.25 295.12 56,079
Nov 15, 2023 314.95 317.00 300.70 303.95 299.76 110,766
Nov 13, 2023 315.00 320.55 306.35 309.95 305.68 63,613
Nov 10, 2023 305.05 318.00 305.05 309.90 305.63 93,999
Nov 9, 2023 310.00 318.90 303.30 305.05 300.84 354,154
Nov 8, 2023 292.45 308.90 291.25 304.70 300.50 606,273
Nov 7, 2023 276.00 294.70 267.00 288.20 284.23 266,412
Nov 6, 2023 275.65 279.40 268.70 271.90 268.15 37,936
Nov 3, 2023 275.00 277.00 271.05 273.20 269.43 40,270
Nov 2, 2023 284.00 284.00 267.95 271.20 267.46 98,907
Nov 1, 2023 267.20 288.90 263.80 277.35 273.53 309,878
Oct 31, 2023 271.70 275.00 264.50 267.20 263.52 30,212
Oct 30, 2023 265.35 273.90 262.30 270.00 266.28 88,538
Oct 27, 2023 263.50 267.15 260.05 265.35 261.69 44,192
Oct 26, 2023 262.00 264.90 251.00 258.95 255.38 46,126
Oct 25, 2023 252.00 270.00 247.30 259.45 255.87 140,159

Related Tickers