PLASTIBLEN.NSPLASTIBLEN.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $157.14 | $160.75 | $155.20 | $157.82 | 6,925 |
| 1/9/2026 | $162.69 | $163.00 | $156.60 | $157.14 | 17,537 |
| 1/8/2026 | $168.01 | $168.01 | $162.25 | $162.68 | 10,765 |
| 1/7/2026 | $163.01 | $169.09 | $163.01 | $166.99 | 15,060 |
| 1/6/2026 | $168.90 | $169.41 | $164.00 | $165.86 | 8,200 |
| 1/5/2026 | $165.00 | $169.00 | $163.31 | $168.02 | 7,348 |
| 1/2/2026 | $167.40 | $167.40 | $162.36 | $166.03 | 7,819 |
| 1/1/2026 | $163.49 | $167.64 | $162.65 | $163.76 | 6,680 |
| 12/31/2025 | $162.34 | $166.00 | $161.56 | $164.69 | 12,353 |
| 12/30/2025 | $165.89 | $165.89 | $162.30 | $162.33 | 2,164 |
| 12/29/2025 | $163.00 | $164.99 | $162.25 | $163.61 | 3,137 |
| 12/26/2025 | $166.97 | $166.97 | $163.01 | $163.42 | 3,023 |
| 12/24/2025 | $164.41 | $165.00 | $162.52 | $163.03 | 4,661 |
| 12/23/2025 | $162.19 | $165.00 | $161.05 | $163.83 | 4,450 |
| 12/22/2025 | $162.51 | $163.98 | $160.03 | $162.19 | 7,590 |
| 12/19/2025 | $162.36 | $163.99 | $161.11 | $161.88 | 2,089 |
| 12/18/2025 | $164.64 | $164.65 | $161.06 | $162.36 | 3,798 |
| 12/17/2025 | $163.94 | $164.40 | $161.14 | $161.76 | 3,900 |
| 12/16/2025 | $161.01 | $163.93 | $161.01 | $163.48 | 2,447 |
| 12/15/2025 | $164.95 | $164.95 | $159.10 | $160.91 | 4,838 |
| 12/12/2025 | $160.01 | $164.65 | $160.00 | $163.26 | 7,798 |
| 12/11/2025 | $163.00 | $163.49 | $160.25 | $161.33 | 4,695 |
| 12/10/2025 | $162.39 | $166.00 | $158.25 | $159.68 | 11,446 |
| 12/9/2025 | $161.00 | $164.36 | $157.10 | $159.39 | 7,693 |
| 12/8/2025 | $165.99 | $168.00 | $158.11 | $160.76 | 7,449 |
| 12/5/2025 | $164.01 | $164.99 | $162.50 | $163.76 | 1,806 |
| 12/4/2025 | $163.50 | $166.50 | $163.00 | $164.69 | 3,311 |
| 12/3/2025 | $163.80 | $166.63 | $162.00 | $164.61 | 7,332 |
| 12/2/2025 | $166.48 | $169.00 | $163.30 | $164.63 | 9,198 |
| 12/1/2025 | $169.51 | $172.21 | $165.31 | $166.48 | 6,142 |
| 11/28/2025 | $171.68 | $172.95 | $168.41 | $169.62 | 3,153 |
| 11/27/2025 | $166.00 | $172.90 | $166.00 | $168.81 | 4,999 |
| 11/26/2025 | $164.49 | $170.00 | $162.90 | $167.59 | 5,424 |
| 11/25/2025 | $162.53 | $168.49 | $160.20 | $163.68 | 7,624 |
| 11/24/2025 | $167.12 | $171.69 | $164.00 | $165.30 | 4,977 |
| 11/21/2025 | $173.49 | $173.49 | $166.60 | $167.72 | 4,677 |
| 11/19/2025 | $170.21 | $171.89 | $167.41 | $168.69 | 6,234 |
| 11/18/2025 | $170.06 | $171.99 | $166.60 | $170.12 | 5,912 |
| 11/17/2025 | $173.18 | $173.38 | $169.20 | $169.74 | 5,586 |
| 11/14/2025 | $175.11 | $175.43 | $170.03 | $171.79 | 3,442 |
| 11/13/2025 | $174.98 | $175.59 | $172.05 | $173.55 | 4,687 |
| 11/12/2025 | $170.72 | $175.75 | $170.00 | $174.39 | 8,958 |
| 11/11/2025 | $167.10 | $170.55 | $167.10 | $168.95 | 4,202 |
| 11/10/2025 | $175.99 | $176.01 | $166.00 | $168.75 | 11,994 |
| 11/7/2025 | $173.06 | $176.10 | $169.81 | $174.94 | 6,037 |
| 11/6/2025 | $177.00 | $177.10 | $170.20 | $171.01 | 21,143 |
| 11/4/2025 | $181.00 | $181.00 | $176.50 | $177.09 | 5,977 |
| 11/3/2025 | $181.31 | $181.75 | $178.21 | $179.08 | 5,911 |
| 10/31/2025 | $181.58 | $181.58 | $179.12 | $180.85 | 3,920 |
| 10/30/2025 | $179.71 | $183.00 | $178.21 | $180.76 | 11,460 |
| 10/29/2025 | $178.90 | $179.80 | $177.86 | $179.28 | 4,609 |
| 10/28/2025 | $178.62 | $179.56 | $177.01 | $178.38 | 3,999 |
| 10/27/2025 | $180.40 | $180.70 | $176.40 | $179.39 | 8,865 |
| 10/24/2025 | $180.40 | $180.79 | $177.95 | $179.09 | 5,935 |
| 10/23/2025 | $181.89 | $181.89 | $177.41 | $178.69 | 7,438 |
| 10/21/2025 | $176.63 | $179.00 | $176.39 | $177.71 | 2,678 |
| 10/20/2025 | $177.15 | $182.90 | $175.51 | $176.63 | 9,601 |
| 10/17/2025 | $181.55 | $184.95 | $176.00 | $177.15 | 38,027 |
| 10/16/2025 | $184.14 | $187.51 | $181.40 | $184.87 | 16,615 |
| 10/15/2025 | $182.11 | $184.34 | $179.00 | $184.14 | 9,740 |
| 10/14/2025 | $182.24 | $183.58 | $179.21 | $180.21 | 7,298 |