Price Data Selection & Download
National Plastic Industries Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
4518 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. Review NATPLAS price earnings ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹110.00
November 15, 2016
BSE Exchange
Share Price All Time Low
₹5.50
March 24, 2008
BSE Exchange
Highest Volume Trading Day
1,319,773
October 29, 2010 • ₹30.00
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
NATPLAS daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹39.95 | ₹40.50 | ₹39.35 | ₹39.50 | 3,826 |
| 2026-09-17 | ₹39.50 | ₹40.00 | ₹39.27 | ₹39.97 | 4,075 |
| 2026-09-16 | ₹40.04 | ₹40.80 | ₹39.45 | ₹40.55 | 630 |
| 2026-09-15 | ₹40.26 | ₹40.30 | ₹39.33 | ₹39.47 | 2,304 |
| 2026-09-11 | ₹39.95 | ₹39.99 | ₹39.26 | ₹39.99 | 899 |
| 2026-09-10 | ₹40.99 | ₹40.99 | ₹40.00 | ₹40.03 | 453 |
| 2026-09-09 | ₹41.15 | ₹41.15 | ₹39.25 | ₹40.00 | 4,175 |
| 2026-09-08 | ₹40.88 | ₹41.61 | ₹40.00 | ₹41.16 | 729 |
| 2026-09-07 | ₹40.00 | ₹40.00 | ₹39.31 | ₹39.59 | 2,529 |
| 2026-09-04 | ₹40.01 | ₹41.29 | ₹40.01 | ₹40.02 | 2,415 |
| 2026-09-03 | ₹40.00 | ₹41.78 | ₹39.99 | ₹40.00 | 5,158 |
| 2026-09-02 | ₹40.00 | ₹40.80 | ₹40.00 | ₹40.00 | 3,739 |
| 2026-09-01 | ₹40.00 | ₹41.89 | ₹39.41 | ₹40.94 | 2,340 |
| 2026-08-31 | ₹41.02 | ₹41.10 | ₹39.99 | ₹40.04 | 4,257 |
| 2026-08-28 | ₹41.25 | ₹41.99 | ₹41.00 | ₹41.22 | 3,097 |
| 2026-08-27 | ₹41.00 | ₹41.25 | ₹40.90 | ₹41.25 | 190 |
| 2026-08-26 | ₹40.00 | ₹41.60 | ₹40.00 | ₹41.00 | 5,779 |
| 2026-08-25 | ₹40.47 | ₹40.97 | ₹39.30 | ₹39.50 | 4,286 |
| 2026-08-24 | ₹39.36 | ₹43.00 | ₹39.35 | ₹39.67 | 3,048 |
| 2026-08-21 | ₹40.60 | ₹41.68 | ₹40.21 | ₹40.45 | 3,597 |
| 2026-08-20 | ₹39.50 | ₹41.29 | ₹39.50 | ₹40.63 | 3,358 |
| 2026-08-19 | ₹40.00 | ₹40.99 | ₹39.04 | ₹40.62 | 1,251 |
| 2026-08-18 | ₹40.01 | ₹40.20 | ₹39.00 | ₹39.89 | 3,439 |
| 2026-08-17 | ₹40.50 | ₹40.50 | ₹39.50 | ₹40.00 | 1,877 |
| 2026-08-14 | ₹41.26 | ₹42.00 | ₹40.15 | ₹40.28 | 1,091 |
| 2026-08-13 | ₹42.34 | ₹42.74 | ₹40.00 | ₹41.26 | 1,651 |
| 2026-08-12 | ₹44.00 | ₹44.00 | ₹40.81 | ₹41.00 | 2,631 |
| 2026-08-11 | ₹41.00 | ₹42.00 | ₹40.86 | ₹41.93 | 4,710 |
| 2026-08-10 | ₹42.37 | ₹42.37 | ₹40.73 | ₹41.46 | 4,350 |
| 2026-08-07 | ₹41.62 | ₹41.62 | ₹40.50 | ₹40.51 | 1,642 |
| 2026-08-06 | ₹41.61 | ₹42.38 | ₹40.05 | ₹41.78 | 1,664 |
| 2026-08-05 | ₹41.15 | ₹42.19 | ₹41.05 | ₹41.60 | 1,902 |
| 2026-08-04 | ₹41.30 | ₹42.92 | ₹40.75 | ₹41.07 | 4,983 |
| 2026-08-03 | ₹41.98 | ₹43.89 | ₹40.35 | ₹41.45 | 3,247 |
| 2026-07-31 | ₹41.99 | ₹42.00 | ₹41.98 | ₹41.98 | 1,035 |
| 2026-07-30 | ₹41.51 | ₹42.87 | ₹41.38 | ₹41.61 | 1,737 |
| 2026-07-29 | ₹41.10 | ₹42.88 | ₹41.10 | ₹42.65 | 777 |
| 2026-07-28 | ₹42.43 | ₹43.34 | ₹40.71 | ₹41.15 | 1,966 |
| 2026-07-27 | ₹41.95 | ₹43.63 | ₹40.50 | ₹42.58 | 2,333 |
| 2026-07-24 | ₹41.98 | ₹41.98 | ₹41.00 | ₹41.90 | 453 |
| 2026-07-23 | ₹42.58 | ₹43.59 | ₹40.81 | ₹41.04 | 4,949 |
| 2026-07-22 | ₹43.00 | ₹43.00 | ₹42.10 | ₹42.58 | 1,230 |
| 2026-07-21 | ₹43.64 | ₹45.45 | ₹41.31 | ₹42.14 | 3,843 |
| 2026-07-20 | ₹44.00 | ₹44.00 | ₹42.01 | ₹42.35 | 893 |
| 2026-07-17 | ₹44.01 | ₹45.38 | ₹43.25 | ₹43.25 | 644 |
| 2026-07-16 | ₹44.08 | ₹44.90 | ₹41.31 | ₹43.08 | 3,843 |
| 2026-07-15 | ₹45.06 | ₹46.84 | ₹43.26 | ₹43.53 | 4,879 |
| 2026-07-14 | ₹46.50 | ₹47.37 | ₹44.30 | ₹44.48 | 4,421 |
| 2026-07-13 | ₹44.50 | ₹46.80 | ₹44.25 | ₹46.13 | 866 |
| 2026-07-10 | ₹44.98 | ₹44.98 | ₹44.00 | ₹44.60 | 2,670 |
| 2026-07-09 | ₹43.96 | ₹43.96 | ₹43.93 | ₹43.93 | 38 |
| 2026-07-08 | ₹43.90 | ₹44.16 | ₹41.25 | ₹42.20 | 2,199 |
| 2026-07-07 | ₹47.00 | ₹47.00 | ₹43.37 | ₹43.75 | 2,929 |
| 2026-07-06 | ₹44.85 | ₹46.00 | ₹43.41 | ₹43.91 | 1,117 |
| 2026-07-03 | ₹43.50 | ₹44.49 | ₹42.81 | ₹43.96 | 5,057 |
| 2026-07-02 | ₹42.70 | ₹44.25 | ₹42.70 | ₹43.07 | 3,814 |
| 2026-07-01 | ₹42.39 | ₹43.48 | ₹42.35 | ₹42.49 | 2,166 |
| 2026-06-30 | ₹42.61 | ₹43.73 | ₹42.00 | ₹42.39 | 2,754 |
| 2026-06-29 | ₹42.50 | ₹44.00 | ₹42.50 | ₹43.51 | 2,022 |
| 2026-06-25 | ₹45.05 | ₹46.28 | ₹42.24 | ₹43.38 | 5,600 |
| 2026-06-24 | ₹45.40 | ₹45.97 | ₹43.00 | ₹44.05 | 5,390 |
| 2026-06-23 | ₹43.93 | ₹47.56 | ₹42.50 | ₹45.42 | 5,488 |
| 2026-06-22 | ₹48.48 | ₹48.48 | ₹43.35 | ₹43.93 | 1,863 |
| 2026-06-19 | ₹43.35 | ₹45.48 | ₹42.40 | ₹42.86 | 2,281 |
| 2026-06-18 | ₹43.91 | ₹44.95 | ₹42.15 | ₹44.37 | 5,633 |
| 2026-06-17 | ₹44.00 | ₹45.50 | ₹44.00 | ₹44.32 | 2,578 |
| 2026-06-16 | ₹43.99 | ₹45.16 | ₹43.25 | ₹44.58 | 2,015 |
| 2026-06-15 | ₹41.02 | ₹44.75 | ₹41.02 | ₹42.20 | 4,383 |
| 2026-06-12 | ₹42.99 | ₹43.60 | ₹42.05 | ₹42.22 | 491 |
| 2026-06-11 | ₹41.46 | ₹42.99 | ₹41.25 | ₹41.99 | 749 |
| 2026-06-10 | ₹43.51 | ₹45.00 | ₹41.00 | ₹43.00 | 1,634 |
| 2026-06-09 | ₹43.00 | ₹45.32 | ₹42.39 | ₹42.66 | 819 |
| 2026-06-08 | ₹42.49 | ₹43.43 | ₹40.41 | ₹41.90 | 1,209 |
| 2026-06-05 | ₹44.05 | ₹45.36 | ₹42.00 | ₹42.89 | 1,597 |
| 2026-06-04 | ₹43.79 | ₹43.99 | ₹42.50 | ₹43.64 | 1,790 |
| 2026-06-03 | ₹43.40 | ₹44.97 | ₹42.25 | ₹42.57 | 2,784 |
| 2026-06-02 | ₹43.00 | ₹44.49 | ₹42.85 | ₹43.46 | 4,471 |
| 2026-06-01 | ₹45.89 | ₹45.99 | ₹42.65 | ₹42.86 | 6,976 |
| 2026-05-29 | ₹47.50 | ₹47.50 | ₹45.00 | ₹45.46 | 7,773 |
| 2026-05-27 | ₹46.05 | ₹49.00 | ₹46.01 | ₹47.56 | 5,290 |
| 2026-05-26 | ₹48.00 | ₹48.00 | ₹46.02 | ₹46.47 | 2,599 |
| 2026-05-25 | ₹48.00 | ₹48.20 | ₹47.25 | ₹47.66 | 3,731 |
| 2026-05-22 | ₹47.20 | ₹48.39 | ₹47.01 | ₹48.00 | 105 |
| 2026-05-21 | ₹47.00 | ₹48.00 | ₹46.55 | ₹47.22 | 1,112 |
| 2026-05-20 | ₹46.40 | ₹47.20 | ₹46.40 | ₹47.00 | 895 |
| 2026-05-19 | ₹46.55 | ₹49.00 | ₹46.55 | ₹46.80 | 1,619 |
| 2026-05-18 | ₹46.44 | ₹47.00 | ₹45.60 | ₹46.55 | 1,276 |
| 2026-05-15 | ₹46.44 | ₹47.37 | ₹46.44 | ₹46.44 | 204 |
| 2026-05-14 | ₹46.56 | ₹47.41 | ₹46.42 | ₹47.41 | 820 |
| 2026-05-13 | ₹46.84 | ₹48.50 | ₹46.32 | ₹46.42 | 1,077 |
| 2026-05-12 | ₹48.01 | ₹48.25 | ₹45.54 | ₹45.66 | 3,222 |
| 2026-05-11 | ₹48.60 | ₹49.87 | ₹47.80 | ₹48.01 | 8,849 |
| 2026-05-08 | ₹47.75 | ₹49.78 | ₹47.75 | ₹48.60 | 1,307 |
| 2026-05-07 | ₹48.75 | ₹50.00 | ₹48.06 | ₹48.35 | 5,436 |
| 2026-05-06 | ₹47.66 | ₹48.50 | ₹47.25 | ₹47.79 | 1,404 |
| 2026-05-05 | ₹48.85 | ₹49.00 | ₹47.55 | ₹48.99 | 169 |
| 2026-05-04 | ₹47.10 | ₹49.00 | ₹47.10 | ₹48.86 | 4,737 |
| 2026-04-30 | ₹46.44 | ₹47.38 | ₹46.00 | ₹47.13 | 3,570 |
| 2026-04-29 | ₹47.45 | ₹49.00 | ₹46.50 | ₹46.51 | 4,310 |
| 2026-04-28 | ₹52.00 | ₹52.00 | ₹46.00 | ₹46.03 | 5,846 |
| 2026-04-27 | ₹46.74 | ₹47.57 | ₹45.51 | ₹47.55 | 1,901 |
| 2026-04-24 | ₹45.55 | ₹46.60 | ₹44.75 | ₹45.82 | 2,708 |
| 2026-04-23 | ₹46.59 | ₹47.20 | ₹46.00 | ₹46.33 | 3,580 |
| 2026-04-22 | ₹47.55 | ₹47.97 | ₹46.00 | ₹46.59 | 5,459 |
| 2026-04-21 | ₹49.15 | ₹49.15 | ₹47.41 | ₹47.48 | 1,217 |
| 2026-04-20 | ₹49.45 | ₹49.45 | ₹47.55 | ₹47.96 | 2,502 |
| 2026-04-17 | ₹46.65 | ₹49.45 | ₹46.65 | ₹48.04 | 5,719 |
| 2026-04-16 | ₹47.50 | ₹47.99 | ₹46.50 | ₹46.68 | 6,320 |
| 2026-04-15 | ₹46.50 | ₹48.00 | ₹46.50 | ₹46.98 | 4,236 |
| 2026-04-13 | ₹46.48 | ₹48.96 | ₹44.30 | ₹45.34 | 5,262 |
| 2026-04-10 | ₹43.70 | ₹46.49 | ₹43.70 | ₹45.16 | 6,351 |
| 2026-04-09 | ₹44.39 | ₹45.42 | ₹43.70 | ₹44.12 | 12,373 |
| 2026-04-08 | ₹43.50 | ₹44.79 | ₹43.00 | ₹44.39 | 14,473 |
| 2026-04-07 | ₹42.80 | ₹43.50 | ₹42.10 | ₹42.57 | 4,206 |
| 2026-04-06 | ₹43.99 | ₹43.99 | ₹42.50 | ₹42.52 | 3,415 |
| 2026-04-02 | ₹41.25 | ₹43.45 | ₹41.25 | ₹42.78 | 1,269 |
| 2026-04-01 | ₹42.49 | ₹43.49 | ₹40.01 | ₹42.20 | 4,953 |
| 2026-03-30 | ₹39.00 | ₹40.05 | ₹38.60 | ₹39.61 | 3,810 |
| 2026-03-27 | ₹43.83 | ₹43.83 | ₹37.00 | ₹38.48 | 12,147 |
| 2026-03-25 | ₹42.75 | ₹45.80 | ₹42.50 | ₹43.84 | 7,764 |
| 2026-03-24 | ₹43.00 | ₹43.99 | ₹42.50 | ₹43.90 | 2,318 |
| 2026-03-23 | ₹43.25 | ₹43.25 | ₹41.35 | ₹42.96 | 2,453 |
| 2026-03-20 | ₹43.10 | ₹44.99 | ₹43.00 | ₹43.52 | 3,021 |
| 2026-03-19 | ₹44.00 | ₹45.76 | ₹42.60 | ₹43.20 | 3,799 |
| 2026-03-18 | ₹43.00 | ₹45.39 | ₹43.00 | ₹44.84 | 4,319 |
| 2026-03-17 | ₹43.30 | ₹44.00 | ₹42.10 | ₹42.27 | 3,301 |
| 2026-03-16 | ₹43.25 | ₹44.12 | ₹42.55 | ₹42.75 | 2,176 |
| 2026-03-13 | ₹45.30 | ₹46.49 | ₹42.15 | ₹43.25 | 4,537 |
| 2026-03-12 | ₹45.25 | ₹46.50 | ₹43.71 | ₹44.56 | 6,845 |
| 2026-03-11 | ₹47.80 | ₹48.73 | ₹46.25 | ₹46.41 | 3,889 |
| 2026-03-10 | ₹46.01 | ₹47.92 | ₹46.01 | ₹46.86 | 2,607 |
| 2026-03-09 | ₹47.99 | ₹47.99 | ₹45.00 | ₹45.53 | 3,120 |
| 2026-03-06 | ₹46.30 | ₹49.00 | ₹46.30 | ₹46.58 | 1,497 |
| 2026-03-05 | ₹46.30 | ₹47.97 | ₹45.31 | ₹46.82 | 1,451 |
| 2026-03-04 | ₹45.95 | ₹46.99 | ₹45.00 | ₹46.51 | 3,244 |
| 2026-03-02 | ₹47.29 | ₹47.29 | ₹45.40 | ₹45.50 | 3,532 |
| 2026-02-27 | ₹48.65 | ₹49.60 | ₹47.02 | ₹47.58 | 1,928 |
| 2026-02-26 | ₹49.00 | ₹50.50 | ₹48.50 | ₹48.60 | 554 |
| 2026-02-25 | ₹48.90 | ₹50.11 | ₹48.22 | ₹48.47 | 3,407 |
| 2026-02-24 | ₹49.55 | ₹50.94 | ₹48.20 | ₹48.83 | 3,074 |
| 2026-02-23 | ₹50.75 | ₹51.99 | ₹49.95 | ₹50.00 | 1,407 |
| 2026-02-20 | ₹51.05 | ₹52.34 | ₹50.55 | ₹50.55 | 2,703 |
| 2026-02-19 | ₹51.01 | ₹52.99 | ₹50.28 | ₹51.06 | 4,060 |
| 2026-02-18 | ₹55.99 | ₹55.99 | ₹52.00 | ₹52.10 | 2,088 |
| 2026-02-17 | ₹52.88 | ₹52.89 | ₹49.00 | ₹51.87 | 2,950 |
| 2026-02-16 | ₹53.15 | ₹53.15 | ₹51.75 | ₹51.75 | 2,107 |
| 2026-02-13 | ₹53.95 | ₹54.85 | ₹52.00 | ₹53.31 | 368 |
| 2026-02-12 | ₹52.70 | ₹54.47 | ₹52.00 | ₹53.99 | 1,110 |
| 2026-02-11 | ₹54.84 | ₹54.84 | ₹51.85 | ₹52.73 | 3,837 |
| 2026-02-10 | ₹53.96 | ₹54.89 | ₹52.45 | ₹52.49 | 63,434 |
| 2026-02-09 | ₹50.00 | ₹55.90 | ₹50.00 | ₹53.25 | 24,635 |
| 2026-02-06 | ₹49.10 | ₹49.10 | ₹47.10 | ₹48.43 | 457 |
| 2026-02-05 | ₹47.80 | ₹49.89 | ₹47.80 | ₹48.25 | 1,917 |
| 2026-02-04 | ₹48.00 | ₹48.43 | ₹47.66 | ₹48.11 | 327 |
| 2026-02-03 | ₹45.75 | ₹49.98 | ₹45.75 | ₹47.33 | 1,172 |
| 2026-02-02 | ₹46.16 | ₹48.37 | ₹44.88 | ₹45.42 | 1,452 |
| 2026-02-01 | ₹48.59 | ₹48.59 | ₹46.10 | ₹47.60 | 477 |
| 2026-01-30 | ₹47.80 | ₹47.80 | ₹46.00 | ₹46.90 | 1,597 |
| 2026-01-29 | ₹47.87 | ₹49.67 | ₹46.37 | ₹47.84 | 923 |
| 2026-01-28 | ₹46.21 | ₹47.87 | ₹45.55 | ₹47.87 | 323 |
| 2026-01-27 | ₹49.49 | ₹49.49 | ₹45.05 | ₹46.23 | 1,490 |
| 2026-01-23 | ₹47.60 | ₹48.38 | ₹47.20 | ₹47.27 | 3,230 |
| 2026-01-22 | ₹50.69 | ₹50.69 | ₹45.44 | ₹47.12 | 3,023 |
| 2026-01-21 | ₹53.65 | ₹53.65 | ₹46.15 | ₹46.86 | 8,526 |
| 2026-01-20 | ₹49.70 | ₹52.95 | ₹48.21 | ₹49.72 | 2,816 |
| 2026-01-19 | ₹51.00 | ₹51.40 | ₹49.70 | ₹49.75 | 1,416 |
| 2026-01-16 | ₹53.99 | ₹53.99 | ₹50.56 | ₹51.44 | 1,974 |
| 2026-01-14 | ₹53.49 | ₹53.85 | ₹52.20 | ₹52.66 | 1,871 |
| 2026-01-13 | ₹52.59 | ₹53.69 | ₹51.50 | ₹53.49 | 806 |
| 2026-01-12 | ₹53.65 | ₹53.65 | ₹52.75 | ₹52.85 | 61 |
| 2026-01-09 | ₹52.99 | ₹53.79 | ₹51.00 | ₹52.29 | 308 |
| 2026-01-08 | ₹53.97 | ₹55.68 | ₹51.75 | ₹53.29 | 2,515 |
| 2026-01-07 | ₹54.00 | ₹54.97 | ₹53.60 | ₹53.97 | 146 |
| 2026-01-06 | ₹54.85 | ₹55.98 | ₹53.50 | ₹54.00 | 1,118 |
| 2026-01-05 | ₹54.03 | ₹56.74 | ₹54.00 | ₹54.82 | 1,376 |
| 2026-01-02 | ₹55.05 | ₹56.31 | ₹54.03 | ₹54.03 | 562 |
| 2026-01-01 | ₹54.85 | ₹55.95 | ₹53.65 | ₹55.32 | 435 |
National Plastic Industries Share Price Performance Analysis (Jan 2008 - Sep 2026)
NATPLAS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-28.60%
₹55.32 → ₹39.50
Year to Date
Price Volatility
8.74%
Low Volatility
Year to Date
Average Daily Volume
3,372
Year to Date Average
BSE Exchange
National Plastic Industries Share Price History – Frequently Asked Questions
Common questions about NATPLAS historical data and records. Analyse National Plastic Industries ownership pattern to track promoter, FII and institutional holdings.
What is the all-time high share price of National Plastic Industries (NATPLAS)?
The all-time high share price of National Plastic Industries was ₹110.0 recorded on November 15, 2016 on the BSE exchange.
What is the all-time low share price of National Plastic Industries (NATPLAS)?
The all-time low share price of National Plastic Industries was ₹5.5 recorded on March 24, 2008 on the BSE exchange.
How can I download NATPLAS historical share price data?
You can download National Plastic Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NATPLAS shares?
The highest trading volume day for National Plastic Industries was 1,319,773 shares traded on October 29, 2010 on the BSE exchange, with share price at ₹30.0.