Price Data Selection & Download
National Plastic Technologies Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
3898 daily OHLCV records on BSE from Jan. 2008 to July 2026. For live price, key ratios and fundamentals, see National Plastic Technologies share price chart.
Share Price All Time High
₹528.30
March 04, 2024
BSE Exchange
Share Price All Time Low
₹4.78
October 29, 2008
BSE Exchange
Highest Volume Trading Day
200,871
May 06, 2010 • ₹20.35
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
NATPLASTI daily open, high, low, close and volume (OHLCV) on BSE — 136 records.
Total Records
136
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | ₹220.00 | ₹220.00 | ₹210.50 | ₹212.40 | 1,352 |
| 2026-07-22 | ₹222.35 | ₹235.90 | ₹217.05 | ₹222.15 | 1,141 |
| 2026-07-21 | ₹238.05 | ₹242.00 | ₹228.05 | ₹230.85 | 616 |
| 2026-07-20 | ₹247.00 | ₹269.00 | ₹236.15 | ₹239.60 | 3,257 |
| 2026-07-17 | ₹244.95 | ₹244.95 | ₹241.30 | ₹243.95 | 396 |
| 2026-07-16 | ₹239.00 | ₹244.95 | ₹227.10 | ₹242.80 | 2,137 |
| 2026-07-15 | ₹229.95 | ₹252.00 | ₹227.00 | ₹239.50 | 5,639 |
| 2026-07-14 | ₹209.45 | ₹234.90 | ₹209.45 | ₹227.80 | 7,722 |
| 2026-07-13 | ₹203.55 | ₹211.70 | ₹202.60 | ₹203.75 | 1,226 |
| 2026-07-10 | ₹207.05 | ₹215.65 | ₹205.00 | ₹213.50 | 1,056 |
| 2026-07-09 | ₹205.85 | ₹211.80 | ₹202.00 | ₹206.05 | 862 |
| 2026-07-08 | ₹210.00 | ₹211.95 | ₹203.00 | ₹207.95 | 1,488 |
| 2026-07-07 | ₹204.00 | ₹216.00 | ₹204.00 | ₹210.00 | 1,715 |
| 2026-07-06 | ₹211.30 | ₹217.85 | ₹207.10 | ₹213.20 | 1,429 |
| 2026-07-03 | ₹219.75 | ₹219.75 | ₹212.00 | ₹212.00 | 749 |
| 2026-07-02 | ₹220.05 | ₹226.75 | ₹210.10 | ₹212.00 | 1,557 |
| 2026-07-01 | ₹226.75 | ₹227.00 | ₹215.00 | ₹220.05 | 465 |
| 2026-06-30 | ₹234.75 | ₹234.75 | ₹216.50 | ₹220.20 | 894 |
| 2026-06-29 | ₹212.80 | ₹224.90 | ₹205.00 | ₹222.00 | 2,813 |
| 2026-06-25 | ₹209.75 | ₹213.25 | ₹203.40 | ₹212.85 | 2,548 |
| 2026-06-24 | ₹208.00 | ₹211.80 | ₹201.25 | ₹202.50 | 140 |
| 2026-06-23 | ₹210.35 | ₹215.80 | ₹204.00 | ₹205.95 | 1,673 |
| 2026-06-22 | ₹217.95 | ₹217.95 | ₹207.05 | ₹215.25 | 1,215 |
| 2026-06-19 | ₹214.00 | ₹215.00 | ₹205.00 | ₹209.85 | 2,784 |
| 2026-06-18 | ₹211.00 | ₹215.00 | ₹208.00 | ₹208.00 | 1,686 |
| 2026-06-17 | ₹204.00 | ₹213.70 | ₹203.20 | ₹211.40 | 1,778 |
| 2026-06-16 | ₹209.00 | ₹209.95 | ₹201.50 | ₹203.80 | 1,237 |
| 2026-06-15 | ₹205.05 | ₹215.00 | ₹200.00 | ₹203.95 | 1,572 |
| 2026-06-12 | ₹205.40 | ₹205.40 | ₹194.55 | ₹199.40 | 1,199 |
| 2026-06-11 | ₹200.00 | ₹205.40 | ₹196.00 | ₹205.40 | 231 |
| 2026-06-10 | ₹198.00 | ₹204.90 | ₹198.00 | ₹202.65 | 1,747 |
| 2026-06-09 | ₹207.75 | ₹207.75 | ₹196.00 | ₹197.40 | 818 |
| 2026-06-08 | ₹204.00 | ₹204.00 | ₹190.00 | ₹196.45 | 4,396 |
| 2026-06-05 | ₹207.00 | ₹209.00 | ₹205.60 | ₹207.85 | 191 |
| 2026-06-04 | ₹205.20 | ₹208.00 | ₹201.65 | ₹206.50 | 677 |
| 2026-06-03 | ₹210.00 | ₹212.70 | ₹201.65 | ₹205.20 | 1,997 |
| 2026-06-02 | ₹215.95 | ₹215.95 | ₹206.00 | ₹209.40 | 524 |
| 2026-06-01 | ₹207.90 | ₹211.95 | ₹205.60 | ₹206.95 | 1,956 |
| 2026-05-29 | ₹205.55 | ₹215.95 | ₹205.55 | ₹210.90 | 1,040 |
| 2026-05-27 | ₹218.55 | ₹225.00 | ₹211.90 | ₹216.05 | 2,858 |
| 2026-05-26 | ₹224.45 | ₹230.00 | ₹209.90 | ₹211.90 | 6,093 |
| 2026-05-25 | ₹222.05 | ₹227.05 | ₹216.00 | ₹224.45 | 1,515 |
| 2026-05-22 | ₹223.50 | ₹240.05 | ₹211.25 | ₹220.00 | 2,892 |
| 2026-05-21 | ₹220.35 | ₹228.00 | ₹216.10 | ₹222.40 | 1,822 |
| 2026-05-20 | ₹219.60 | ₹223.75 | ₹218.70 | ₹220.35 | 531 |
| 2026-05-19 | ₹215.40 | ₹219.80 | ₹214.45 | ₹217.50 | 385 |
| 2026-05-18 | ₹225.60 | ₹225.60 | ₹213.40 | ₹215.35 | 1,368 |
| 2026-05-15 | ₹229.00 | ₹229.00 | ₹216.00 | ₹225.55 | 174 |
| 2026-05-14 | ₹218.60 | ₹227.00 | ₹218.60 | ₹225.50 | 731 |
| 2026-05-13 | ₹217.30 | ₹227.00 | ₹216.00 | ₹224.20 | 2,099 |
| 2026-05-12 | ₹229.00 | ₹231.00 | ₹212.00 | ₹217.30 | 1,752 |
| 2026-05-11 | ₹229.90 | ₹232.00 | ₹229.00 | ₹231.00 | 200 |
| 2026-05-08 | ₹227.35 | ₹231.35 | ₹226.90 | ₹230.00 | 1,335 |
| 2026-05-07 | ₹223.00 | ₹236.00 | ₹222.75 | ₹227.15 | 3,325 |
| 2026-05-06 | ₹225.65 | ₹225.70 | ₹223.00 | ₹223.40 | 8 |
| 2026-05-05 | ₹228.80 | ₹229.00 | ₹220.75 | ₹221.05 | 676 |
| 2026-05-04 | ₹220.80 | ₹224.70 | ₹220.00 | ₹224.65 | 1,014 |
| 2026-04-30 | ₹219.20 | ₹228.00 | ₹214.30 | ₹227.15 | 1,550 |
| 2026-04-29 | ₹224.00 | ₹228.00 | ₹224.00 | ₹227.90 | 854 |
| 2026-04-28 | ₹227.65 | ₹228.10 | ₹215.00 | ₹224.00 | 936 |
| 2026-04-27 | ₹216.50 | ₹229.10 | ₹210.55 | ₹226.55 | 721 |
| 2026-04-24 | ₹225.00 | ₹227.80 | ₹202.00 | ₹216.55 | 10,986 |
| 2026-04-23 | ₹231.95 | ₹232.00 | ₹217.05 | ₹223.85 | 2,667 |
| 2026-04-22 | ₹226.00 | ₹233.90 | ₹225.30 | ₹232.00 | 2,385 |
| 2026-04-21 | ₹225.25 | ₹231.90 | ₹225.00 | ₹230.00 | 1,198 |
| 2026-04-20 | ₹232.90 | ₹232.90 | ₹224.25 | ₹227.70 | 1,601 |
| 2026-04-17 | ₹229.70 | ₹233.65 | ₹225.00 | ₹228.00 | 4,411 |
| 2026-04-16 | ₹230.80 | ₹245.00 | ₹224.00 | ₹226.25 | 5,057 |
| 2026-04-15 | ₹234.00 | ₹234.00 | ₹218.00 | ₹223.40 | 2,058 |
| 2026-04-13 | ₹232.00 | ₹237.40 | ₹220.05 | ₹223.40 | 1,307 |
| 2026-04-10 | ₹221.90 | ₹238.00 | ₹217.00 | ₹232.10 | 3,378 |
| 2026-04-09 | ₹225.80 | ₹225.80 | ₹213.40 | ₹217.75 | 1,979 |
| 2026-04-08 | ₹218.85 | ₹220.00 | ₹210.00 | ₹218.65 | 4,338 |
| 2026-04-07 | ₹207.25 | ₹226.00 | ₹207.25 | ₹210.05 | 6,372 |
| 2026-04-06 | ₹219.00 | ₹219.00 | ₹209.20 | ₹209.85 | 4,247 |
| 2026-04-02 | ₹212.40 | ₹219.00 | ₹209.00 | ₹209.35 | 359 |
| 2026-04-01 | ₹202.60 | ₹229.05 | ₹202.60 | ₹212.45 | 2,663 |
| 2026-03-30 | ₹215.80 | ₹226.70 | ₹206.00 | ₹207.50 | 4,571 |
| 2026-03-27 | ₹234.00 | ₹234.00 | ₹218.00 | ₹219.55 | 4,011 |
| 2026-03-25 | ₹233.90 | ₹233.90 | ₹224.30 | ₹227.50 | 2,253 |
| 2026-03-24 | ₹238.95 | ₹238.95 | ₹223.10 | ₹224.30 | 4,243 |
| 2026-03-23 | ₹245.00 | ₹245.00 | ₹220.00 | ₹228.10 | 2,140 |
| 2026-03-20 | ₹238.70 | ₹258.95 | ₹232.55 | ₹237.40 | 1,201 |
| 2026-03-19 | ₹241.00 | ₹248.75 | ₹225.00 | ₹226.70 | 2,866 |
| 2026-03-18 | ₹239.50 | ₹240.10 | ₹235.30 | ₹235.50 | 751 |
| 2026-03-17 | ₹241.00 | ₹247.75 | ₹230.50 | ₹231.85 | 1,653 |
| 2026-03-16 | ₹254.00 | ₹258.75 | ₹225.25 | ₹230.50 | 1,742 |
| 2026-03-13 | ₹259.75 | ₹259.80 | ₹237.50 | ₹244.40 | 701 |
| 2026-03-12 | ₹253.90 | ₹267.30 | ₹246.00 | ₹254.00 | 1,692 |
| 2026-03-11 | ₹255.90 | ₹279.40 | ₹250.00 | ₹259.05 | 970 |
| 2026-03-10 | ₹251.95 | ₹251.95 | ₹236.05 | ₹247.85 | 829 |
| 2026-03-09 | ₹231.40 | ₹248.90 | ₹230.00 | ₹240.45 | 527 |
| 2026-03-06 | ₹256.00 | ₹256.00 | ₹237.20 | ₹239.80 | 449 |
| 2026-03-05 | ₹241.70 | ₹263.00 | ₹241.70 | ₹247.30 | 1,682 |
| 2026-03-04 | ₹245.00 | ₹267.90 | ₹241.50 | ₹250.70 | 4,223 |
| 2026-03-02 | ₹240.25 | ₹289.55 | ₹235.00 | ₹245.00 | 1,438 |
| 2026-02-27 | ₹248.95 | ₹249.00 | ₹239.60 | ₹241.45 | 544 |
| 2026-02-26 | ₹255.50 | ₹255.50 | ₹236.15 | ₹241.25 | 1,344 |
| 2026-02-25 | ₹249.05 | ₹255.95 | ₹245.00 | ₹246.55 | 726 |
| 2026-02-24 | ₹263.80 | ₹263.95 | ₹244.50 | ₹249.00 | 3,481 |
| 2026-02-23 | ₹269.50 | ₹269.50 | ₹246.50 | ₹265.00 | 313 |
| 2026-02-20 | ₹263.75 | ₹265.00 | ₹256.30 | ₹263.35 | 399 |
| 2026-02-19 | ₹263.00 | ₹270.00 | ₹248.25 | ₹254.00 | 625 |
| 2026-02-18 | ₹265.90 | ₹265.90 | ₹250.50 | ₹253.95 | 306 |
| 2026-02-17 | ₹268.75 | ₹268.75 | ₹248.50 | ₹251.50 | 798 |
| 2026-02-16 | ₹279.95 | ₹286.00 | ₹255.00 | ₹256.50 | 327 |
| 2026-02-13 | ₹276.90 | ₹276.90 | ₹262.05 | ₹262.05 | 82 |
| 2026-02-12 | ₹269.30 | ₹279.00 | ₹260.50 | ₹268.05 | 1,179 |
| 2026-02-11 | ₹288.75 | ₹288.75 | ₹265.10 | ₹269.30 | 524 |
| 2026-02-10 | ₹266.75 | ₹279.40 | ₹263.00 | ₹269.70 | 1,374 |
| 2026-02-09 | ₹252.50 | ₹265.70 | ₹251.00 | ₹258.25 | 507 |
| 2026-02-06 | ₹267.50 | ₹267.50 | ₹244.20 | ₹249.75 | 1,215 |
| 2026-02-05 | ₹245.70 | ₹277.00 | ₹230.30 | ₹249.55 | 4,525 |
| 2026-02-04 | ₹249.00 | ₹258.75 | ₹236.00 | ₹238.05 | 1,689 |
| 2026-02-03 | ₹252.00 | ₹252.00 | ₹240.50 | ₹244.95 | 2,851 |
| 2026-02-02 | ₹241.00 | ₹241.00 | ₹230.00 | ₹235.00 | 1,687 |
| 2026-02-01 | ₹250.00 | ₹251.00 | ₹239.05 | ₹249.90 | 709 |
| 2026-01-30 | ₹250.00 | ₹258.95 | ₹242.00 | ₹247.55 | 851 |
| 2026-01-29 | ₹236.60 | ₹250.00 | ₹236.55 | ₹247.60 | 971 |
| 2026-01-28 | ₹244.75 | ₹244.75 | ₹230.05 | ₹235.30 | 2,437 |
| 2026-01-27 | ₹235.10 | ₹243.90 | ₹230.05 | ₹235.65 | 2,262 |
| 2026-01-23 | ₹248.40 | ₹248.40 | ₹239.40 | ₹242.65 | 1,086 |
| 2026-01-22 | ₹250.00 | ₹258.90 | ₹240.00 | ₹248.40 | 1,988 |
| 2026-01-21 | ₹248.45 | ₹254.70 | ₹246.00 | ₹248.10 | 485 |
| 2026-01-20 | ₹255.00 | ₹271.40 | ₹236.60 | ₹249.65 | 3,609 |
| 2026-01-19 | ₹256.00 | ₹261.80 | ₹251.00 | ₹252.80 | 762 |
| 2026-01-16 | ₹264.25 | ₹280.00 | ₹251.30 | ₹254.80 | 778 |
| 2026-01-14 | ₹260.00 | ₹280.90 | ₹260.00 | ₹265.55 | 4,406 |
| 2026-01-13 | ₹260.00 | ₹264.00 | ₹254.20 | ₹255.40 | 470 |
| 2026-01-12 | ₹253.05 | ₹264.75 | ₹253.05 | ₹257.50 | 969 |
| 2026-01-09 | ₹264.50 | ₹265.00 | ₹250.00 | ₹257.00 | 2,209 |
| 2026-01-08 | ₹276.65 | ₹276.65 | ₹262.00 | ₹263.65 | 1,840 |
| 2026-01-07 | ₹281.00 | ₹287.45 | ₹272.60 | ₹278.00 | 1,530 |
| 2026-01-06 | ₹280.20 | ₹291.00 | ₹277.65 | ₹281.00 | 1,791 |
| 2026-01-02 | ₹273.90 | ₹295.00 | ₹273.90 | ₹291.00 | 1,300 |
| 2026-01-01 | ₹281.00 | ₹282.90 | ₹270.60 | ₹273.40 | 892 |
National Plastic Technologies Share Price Performance Analysis (Jan 2008 - Jul 2026)
NATPLASTI price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-22.31%
₹273.40 → ₹212.40
Year to Date
Price Volatility
8.72%
Low Volatility
Year to Date
Average Daily Volume
1,820
Year to Date Average
BSE Exchange
National Plastic Technologies Share Price History – Frequently Asked Questions
Common questions about NATPLASTI historical data and records. Browse NATPLASTI financial statements for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of National Plastic Technologies (NATPLASTI)?
The all-time high share price of National Plastic Technologies was ₹528.3 recorded on March 04, 2024 on the BSE exchange.
What is the all-time low share price of National Plastic Technologies (NATPLASTI)?
The all-time low share price of National Plastic Technologies was ₹4.78 recorded on October 29, 2008 on the BSE exchange.
How can I download NATPLASTI historical share price data?
You can download National Plastic Technologies 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 NATPLASTI shares?
The highest trading volume day for National Plastic Technologies was 200,871 shares traded on May 06, 2010 on the BSE exchange, with share price at ₹20.35.