Price Data Selection & Download
Plastiblends Share Price All Time Records & Statistics (Dec 2006 - May 2026)
4782 daily OHLCV records on NSE from Dec. 2006 to May 2026. For live price, key ratios and fundamentals, see Plastiblends share price screener.
Share Price All Time High
₹398.45
September 02, 2024
NSE Exchange
Share Price All Time Low
₹18.76
March 18, 2009
NSE Exchange
Highest Volume Trading Day
1,660,952
September 02, 2024 • ₹374.15
NSE Exchange
Share Price History Data (Dec 2006 - May 2026)
PLASTIBLEN daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹177.90 | ₹178.00 | ₹175.21 | ₹177.43 | 20,281 |
| 2026-05-26 | ₹179.00 | ₹179.60 | ₹174.10 | ₹175.47 | 28,205 |
| 2026-05-25 | ₹174.11 | ₹177.41 | ₹174.00 | ₹176.83 | 78,671 |
| 2026-05-22 | ₹166.99 | ₹170.49 | ₹163.45 | ₹169.81 | 30,668 |
| 2026-05-21 | ₹169.23 | ₹169.23 | ₹163.01 | ₹163.14 | 6,475 |
| 2026-05-20 | ₹166.00 | ₹167.00 | ₹163.54 | ₹165.50 | 5,841 |
| 2026-05-19 | ₹160.29 | ₹166.90 | ₹160.29 | ₹165.92 | 13,804 |
| 2026-05-18 | ₹165.50 | ₹166.60 | ₹158.81 | ₹159.94 | 53,100 |
| 2026-05-15 | ₹161.30 | ₹169.77 | ₹159.08 | ₹163.02 | 36,315 |
| 2026-05-14 | ₹167.48 | ₹170.64 | ₹160.02 | ₹161.23 | 69,546 |
| 2026-05-13 | ₹170.98 | ₹170.98 | ₹165.51 | ₹165.73 | 38,093 |
| 2026-05-12 | ₹172.50 | ₹172.50 | ₹167.29 | ₹168.36 | 22,446 |
| 2026-05-11 | ₹179.29 | ₹179.29 | ₹170.93 | ₹172.36 | 30,540 |
| 2026-05-08 | ₹173.53 | ₹179.59 | ₹171.61 | ₹177.52 | 49,039 |
| 2026-05-07 | ₹173.25 | ₹179.99 | ₹171.46 | ₹173.10 | 77,851 |
| 2026-05-06 | ₹174.00 | ₹176.98 | ₹171.10 | ₹172.10 | 28,935 |
| 2026-05-05 | ₹175.99 | ₹181.00 | ₹173.51 | ₹173.93 | 56,569 |
| 2026-05-04 | ₹170.00 | ₹178.40 | ₹170.00 | ₹175.87 | 78,214 |
| 2026-04-30 | ₹170.10 | ₹170.48 | ₹165.63 | ₹167.22 | 45,027 |
| 2026-04-29 | ₹182.00 | ₹184.80 | ₹170.40 | ₹171.98 | 159,744 |
| 2026-04-28 | ₹176.00 | ₹189.18 | ₹175.99 | ₹181.02 | 1,057,063 |
| 2026-04-27 | ₹155.99 | ₹157.90 | ₹152.05 | ₹157.65 | 15,662 |
| 2026-04-24 | ₹154.05 | ₹155.16 | ₹152.50 | ₹152.63 | 5,197 |
| 2026-04-23 | ₹155.69 | ₹158.05 | ₹155.06 | ₹155.97 | 5,109 |
| 2026-04-22 | ₹149.02 | ₹155.85 | ₹149.02 | ₹155.36 | 10,798 |
| 2026-04-21 | ₹152.00 | ₹152.78 | ₹150.25 | ₹151.96 | 5,547 |
| 2026-04-20 | ₹150.25 | ₹154.57 | ₹147.50 | ₹151.18 | 3,215 |
| 2026-04-17 | ₹154.74 | ₹154.74 | ₹149.00 | ₹153.36 | 4,696 |
| 2026-04-16 | ₹151.70 | ₹154.75 | ₹150.32 | ₹153.23 | 6,452 |
| 2026-04-15 | ₹145.06 | ₹152.00 | ₹145.06 | ₹151.25 | 12,110 |
| 2026-04-13 | ₹140.79 | ₹145.88 | ₹136.01 | ₹145.05 | 12,506 |
| 2026-04-10 | ₹141.87 | ₹144.40 | ₹138.56 | ₹141.49 | 9,526 |
| 2026-04-09 | ₹142.99 | ₹143.50 | ₹136.00 | ₹138.51 | 12,631 |
| 2026-04-08 | ₹135.10 | ₹144.00 | ₹135.10 | ₹142.43 | 8,916 |
| 2026-04-07 | ₹134.00 | ₹136.40 | ₹131.00 | ₹134.80 | 4,367 |
| 2026-04-06 | ₹131.79 | ₹134.55 | ₹128.96 | ₹134.35 | 4,256 |
| 2026-04-02 | ₹126.70 | ₹130.50 | ₹125.09 | ₹129.52 | 4,415 |
| 2026-04-01 | ₹129.51 | ₹132.73 | ₹125.10 | ₹126.00 | 9,888 |
| 2026-03-30 | ₹126.00 | ₹127.97 | ₹121.01 | ₹121.57 | 27,702 |
| 2026-03-27 | ₹134.00 | ₹134.00 | ₹126.00 | ₹126.51 | 31,459 |
| 2026-03-25 | ₹130.50 | ₹134.00 | ₹130.50 | ₹131.36 | 17,175 |
| 2026-03-24 | ₹134.30 | ₹134.55 | ₹129.01 | ₹130.27 | 15,341 |
| 2026-03-23 | ₹130.53 | ₹134.25 | ₹126.20 | ₹129.03 | 40,394 |
| 2026-03-20 | ₹136.97 | ₹136.97 | ₹132.38 | ₹133.82 | 10,288 |
| 2026-03-19 | ₹136.01 | ₹136.01 | ₹130.52 | ₹131.73 | 17,450 |
| 2026-03-18 | ₹133.99 | ₹141.98 | ₹131.44 | ₹137.08 | 22,699 |
| 2026-03-17 | ₹132.56 | ₹135.47 | ₹130.01 | ₹131.06 | 53,427 |
| 2026-03-16 | ₹134.23 | ₹135.65 | ₹131.00 | ₹131.77 | 10,885 |
| 2026-03-13 | ₹140.08 | ₹140.49 | ₹133.00 | ₹134.56 | 8,382 |
| 2026-03-12 | ₹141.93 | ₹143.35 | ₹137.00 | ₹138.35 | 4,481 |
| 2026-03-11 | ₹141.89 | ₹144.40 | ₹141.74 | ₹141.93 | 10,427 |
| 2026-03-10 | ₹139.90 | ₹139.90 | ₹135.09 | ₹139.22 | 10,066 |
| 2026-03-09 | ₹137.00 | ₹137.97 | ₹133.01 | ₹135.65 | 15,524 |
| 2026-03-06 | ₹139.99 | ₹140.00 | ₹137.24 | ₹138.00 | 1,777 |
| 2026-03-05 | ₹137.25 | ₹141.20 | ₹137.00 | ₹139.87 | 13,323 |
| 2026-03-04 | ₹136.10 | ₹139.00 | ₹136.00 | ₹136.39 | 11,065 |
| 2026-03-02 | ₹136.80 | ₹144.95 | ₹134.65 | ₹138.98 | 36,905 |
| 2026-02-27 | ₹150.90 | ₹150.90 | ₹145.10 | ₹146.80 | 12,014 |
| 2026-02-26 | ₹147.73 | ₹150.47 | ₹146.50 | ₹147.34 | 6,363 |
| 2026-02-25 | ₹148.11 | ₹151.69 | ₹146.00 | ₹146.96 | 2,613 |
| 2026-02-24 | ₹149.22 | ₹154.21 | ₹147.06 | ₹147.56 | 8,483 |
| 2026-02-23 | ₹152.24 | ₹152.40 | ₹149.00 | ₹149.13 | 5,483 |
| 2026-02-20 | ₹152.42 | ₹155.98 | ₹151.40 | ₹152.01 | 2,053 |
| 2026-02-19 | ₹155.90 | ₹155.90 | ₹151.80 | ₹153.65 | 2,509 |
| 2026-02-18 | ₹154.70 | ₹158.20 | ₹153.60 | ₹155.85 | 9,528 |
| 2026-02-17 | ₹153.19 | ₹154.82 | ₹150.25 | ₹153.93 | 5,448 |
| 2026-02-16 | ₹155.89 | ₹157.00 | ₹151.90 | ₹153.16 | 4,493 |
| 2026-02-13 | ₹155.55 | ₹156.79 | ₹151.00 | ₹154.57 | 18,835 |
| 2026-02-12 | ₹161.00 | ₹161.90 | ₹156.39 | ₹156.85 | 8,770 |
| 2026-02-11 | ₹156.28 | ₹162.30 | ₹155.10 | ₹161.05 | 15,338 |
| 2026-02-10 | ₹156.00 | ₹160.04 | ₹153.80 | ₹155.66 | 7,794 |
| 2026-02-09 | ₹159.47 | ₹159.47 | ₹156.04 | ₹157.52 | 4,477 |
| 2026-02-06 | ₹159.36 | ₹159.36 | ₹154.00 | ₹156.07 | 10,258 |
| 2026-02-05 | ₹154.00 | ₹159.70 | ₹154.00 | ₹158.57 | 4,847 |
| 2026-02-04 | ₹155.00 | ₹158.95 | ₹149.78 | ₹155.65 | 5,727 |
| 2026-02-03 | ₹152.25 | ₹154.01 | ₹151.41 | ₹152.41 | 6,497 |
| 2026-02-02 | ₹148.99 | ₹150.80 | ₹147.03 | ₹149.77 | 3,501 |
| 2026-02-01 | ₹150.00 | ₹152.00 | ₹149.00 | ₹149.45 | 4,725 |
| 2026-01-30 | ₹150.16 | ₹151.48 | ₹148.50 | ₹149.71 | 3,941 |
| 2026-01-29 | ₹151.00 | ₹151.49 | ₹147.04 | ₹149.76 | 7,544 |
| 2026-01-28 | ₹145.55 | ₹151.90 | ₹145.55 | ₹150.83 | 5,841 |
| 2026-01-27 | ₹148.43 | ₹149.92 | ₹146.83 | ₹148.17 | 4,376 |
| 2026-01-23 | ₹153.10 | ₹153.57 | ₹146.00 | ₹148.42 | 13,627 |
| 2026-01-22 | ₹155.57 | ₹157.41 | ₹153.30 | ₹154.34 | 5,943 |
| 2026-01-21 | ₹152.75 | ₹153.97 | ₹150.51 | ₹151.39 | 6,092 |
| 2026-01-20 | ₹155.08 | ₹158.24 | ₹151.00 | ₹152.18 | 8,257 |
| 2026-01-19 | ₹158.00 | ₹158.74 | ₹155.00 | ₹155.03 | 3,093 |
| 2026-01-16 | ₹157.44 | ₹162.40 | ₹155.08 | ₹156.03 | 14,762 |
| 2026-01-14 | ₹159.99 | ₹162.92 | ₹157.00 | ₹158.96 | 17,416 |
| 2026-01-13 | ₹157.12 | ₹162.70 | ₹153.35 | ₹157.78 | 4,504 |
| 2026-01-12 | ₹157.14 | ₹160.75 | ₹155.20 | ₹157.82 | 6,943 |
| 2026-01-09 | ₹162.69 | ₹163.00 | ₹156.60 | ₹157.14 | 17,537 |
| 2026-01-08 | ₹168.01 | ₹168.01 | ₹162.25 | ₹162.68 | 10,765 |
| 2026-01-07 | ₹163.01 | ₹169.09 | ₹163.01 | ₹166.99 | 14,904 |
| 2026-01-06 | ₹168.90 | ₹169.41 | ₹164.00 | ₹165.86 | 8,103 |
| 2026-01-05 | ₹165.00 | ₹169.00 | ₹163.31 | ₹168.02 | 7,293 |
| 2026-01-02 | ₹167.40 | ₹167.40 | ₹162.36 | ₹166.03 | 7,808 |
| 2026-01-01 | ₹163.49 | ₹167.64 | ₹162.65 | ₹163.76 | 6,630 |
Plastiblends Share Price Performance Analysis (Dec 2006 - May 2026)
PLASTIBLEN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+8.35%
₹163.76 → ₹177.43
Year to Date
Price Volatility
8.96%
Low Volatility
Year to Date
Average Daily Volume
28,629
Year to Date Average
NSE Exchange
Plastiblends Share Price History – Frequently Asked Questions
Common questions about PLASTIBLEN historical data and records. Compare with PLASTIBLEN DCF valuation to assess whether the stock is under or overvalued.
What is the all-time high share price of Plastiblends (PLASTIBLEN)?
The all-time high share price of Plastiblends was ₹398.45 recorded on September 02, 2024 on the NSE exchange.
What is the all-time low share price of Plastiblends (PLASTIBLEN)?
The all-time low share price of Plastiblends was ₹18.76 recorded on March 18, 2009 on the NSE exchange.
How can I download PLASTIBLEN historical share price data?
You can download Plastiblends 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 PLASTIBLEN shares?
The highest trading volume day for Plastiblends was 1,660,952 shares traded on September 02, 2024 on the NSE exchange, with share price at ₹374.15.