NSE - Delayed Quote INR

Platinum Industries Limited (PLATIND.NS)

Compare
405.20 -17.65 (-4.17%)
At close: October 25 at 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 418.80 420.00 356.70 405.20 405.20 2,049,503
Oct 24, 2024 438.00 444.70 412.50 422.85 422.85 529,942
Oct 23, 2024 439.90 460.00 433.40 440.00 440.00 992,971
Oct 22, 2024 471.00 479.00 438.00 442.30 442.30 1,257,860
Oct 21, 2024 450.55 484.80 450.55 470.85 470.85 1,363,779
Oct 18, 2024 436.10 455.00 421.55 447.10 447.10 897,077
Oct 17, 2024 446.75 454.00 430.10 433.35 433.35 641,379
Oct 16, 2024 422.90 463.10 419.55 443.15 443.15 2,410,424
Oct 15, 2024 393.80 427.55 387.30 421.45 421.45 883,304
Oct 14, 2024 381.45 394.00 377.15 391.70 391.70 258,452
Oct 11, 2024 388.40 395.00 374.05 379.25 379.25 280,597
Oct 10, 2024 380.00 389.85 378.00 387.05 387.05 254,875
Oct 9, 2024 382.50 389.80 377.10 378.75 378.75 185,248
Oct 8, 2024 354.95 385.00 353.00 382.60 382.60 427,289
Oct 7, 2024 382.90 384.75 352.70 355.00 355.00 431,353
Oct 4, 2024 377.75 382.00 365.30 380.10 380.10 367,840
Oct 3, 2024 376.95 396.00 375.20 377.95 377.95 308,356
Oct 1, 2024 388.95 393.45 382.60 384.75 384.75 164,266
Sep 30, 2024 389.85 395.20 380.00 386.45 386.45 361,671
Sep 27, 2024 397.15 406.75 383.00 391.00 391.00 380,541
Sep 26, 2024 412.65 412.65 394.40 397.15 397.15 329,499
Sep 25, 2024 409.95 425.95 409.50 412.70 412.70 531,832
Sep 24, 2024 395.00 413.40 394.05 409.30 409.30 828,257
Sep 23, 2024 393.70 400.05 388.40 390.80 390.80 299,070
Sep 20, 2024 364.60 400.00 364.45 393.40 393.40 860,595
Sep 19, 2024 382.00 382.25 358.40 362.00 362.00 571,187
Sep 18, 2024 384.45 388.75 374.15 377.20 377.20 319,081
Sep 17, 2024 389.90 389.90 376.70 382.25 382.25 387,580
Sep 16, 2024 399.85 406.00 387.15 390.25 390.25 379,561
Sep 13, 2024 390.60 404.00 387.05 397.95 397.95 260,968
Sep 12, 2024 396.00 401.75 387.45 393.30 393.30 251,034
Sep 11, 2024 403.80 403.80 386.55 393.00 393.00 564,330
Sep 10, 2024 402.30 414.00 401.00 403.90 403.90 319,384
Sep 9, 2024 415.00 415.85 391.30 399.15 399.15 521,020
Sep 6, 2024 432.00 439.00 412.35 414.85 414.85 561,073
Sep 5, 2024 425.90 439.20 425.00 430.30 430.30 655,820
Sep 4, 2024 414.00 433.70 411.00 423.80 423.80 598,438
Sep 3, 2024 414.00 427.70 414.00 418.70 418.70 536,895
Sep 2, 2024 417.50 438.00 414.00 421.05 421.05 708,198
Aug 30, 2024 420.50 423.35 414.15 415.85 415.85 257,917
Aug 29, 2024 428.00 439.00 416.35 419.10 419.10 457,044
Aug 28, 2024 411.25 435.45 409.55 427.40 427.40 726,103
Aug 27, 2024 416.50 422.60 409.10 412.35 412.35 344,569
Aug 26, 2024 432.90 438.70 411.80 417.90 417.90 664,001
Aug 23, 2024 417.70 433.90 403.85 428.60 428.60 1,290,801
Aug 22, 2024 413.00 431.00 407.20 417.25 417.25 2,302,629
Aug 21, 2024 363.05 418.00 363.05 410.25 410.25 3,528,468
Aug 20, 2024 356.10 365.40 352.40 361.15 361.15 548,664
Aug 19, 2024 355.50 369.90 351.95 354.80 354.80 833,428
Aug 16, 2024 344.85 359.75 344.85 353.55 353.55 658,223
Aug 14, 2024 360.10 363.95 336.40 339.60 339.60 1,085,963
Aug 13, 2024 385.00 398.00 347.00 359.20 359.20 3,140,432
Aug 12, 2024 376.90 392.25 372.55 384.60 384.60 2,156,829
Aug 9, 2024 373.70 385.00 355.20 375.95 375.95 2,685,445
Aug 8, 2024 318.00 359.95 316.20 350.80 350.80 3,158,134
Aug 7, 2024 306.00 335.00 300.50 318.40 318.40 2,117,758
Aug 6, 2024 311.70 319.70 295.35 298.15 298.15 820,447
Aug 5, 2024 307.00 324.50 298.10 304.25 304.25 2,047,845
Aug 2, 2024 279.80 336.00 279.00 322.40 322.40 4,850,711
Aug 1, 2024 277.25 288.00 276.10 285.60 285.60 999,384
Jul 31, 2024 282.10 283.50 275.80 277.24 277.24 378,012
Jul 30, 2024 279.05 284.00 272.36 280.08 280.08 991,530
Jul 29, 2024 286.80 288.90 273.61 277.17 277.17 830,998
Jul 26, 2024 279.45 289.35 271.81 283.92 283.92 1,342,040
Jul 25, 2024 264.05 288.23 263.27 275.17 275.17 2,030,686
Jul 24, 2024 255.00 273.00 254.00 268.00 268.00 1,484,393
Jul 23, 2024 258.00 258.00 240.10 253.42 253.42 755,438
Jul 22, 2024 248.00 258.95 242.41 254.81 254.81 1,428,754
Jul 19, 2024 270.00 272.00 245.78 248.60 248.60 1,258,776
Jul 18, 2024 256.64 267.00 248.01 261.70 261.70 1,417,618
Jul 16, 2024 261.00 269.39 253.26 254.61 254.61 1,016,668
Jul 15, 2024 237.90 269.90 234.53 259.27 259.27 4,896,207
Jul 12, 2024 242.99 244.40 234.00 236.54 236.54 928,938
Jul 11, 2024 241.10 243.95 238.00 242.65 242.65 1,411,779
Jul 10, 2024 240.20 243.90 230.55 237.02 237.02 2,030,380
Jul 9, 2024 234.60 241.40 231.17 237.55 237.55 4,728,927
Jul 8, 2024 228.00 237.00 218.22 230.08 230.08 5,206,666
Jul 5, 2024 214.40 228.40 208.21 225.85 225.85 5,420,092
Jul 4, 2024 212.50 216.25 210.49 212.06 212.06 602,228
Jul 3, 2024 212.00 217.10 209.31 211.65 211.65 649,596
Jul 2, 2024 205.45 213.16 204.00 209.31 209.31 1,680,810
Jul 1, 2024 198.89 207.95 198.89 203.39 203.39 481,589
Jun 28, 2024 200.92 204.50 197.50 198.39 198.39 198,701
Jun 27, 2024 197.50 208.20 197.11 199.73 199.73 648,131
Jun 26, 2024 202.79 204.47 195.25 196.92 196.92 254,702
Jun 25, 2024 213.65 219.29 200.98 202.79 202.79 2,277,224
Jun 24, 2024 210.50 220.50 210.47 211.52 211.52 435,074
Jun 21, 2024 210.75 214.00 209.00 210.47 210.47 268,452
Jun 20, 2024 206.95 214.89 205.29 210.25 210.25 350,656
Jun 19, 2024 214.00 215.40 200.33 204.92 204.92 309,385
Jun 18, 2024 212.70 215.33 207.55 213.76 213.76 382,903
Jun 14, 2024 204.00 213.15 202.25 210.19 210.19 602,340
Jun 13, 2024 202.00 205.98 201.00 201.91 201.91 94,227
Jun 12, 2024 199.50 206.30 199.50 201.19 201.19 185,911
Jun 11, 2024 198.10 205.80 194.53 201.47 201.47 350,601
Jun 10, 2024 194.75 199.28 192.85 196.55 196.55 338,518
Jun 7, 2024 192.00 196.40 190.30 194.75 194.75 145,873
Jun 6, 2024 186.75 195.10 186.40 191.75 191.75 188,492
Jun 5, 2024 182.00 186.30 177.30 185.05 185.05 231,341
Jun 4, 2024 196.35 196.35 169.70 180.15 180.15 365,546
Jun 3, 2024 197.00 202.05 191.05 197.20 197.20 367,596
May 31, 2024 194.00 196.45 187.75 189.35 189.35 440,509
May 30, 2024 192.90 197.00 191.60 193.55 193.55 303,370
May 29, 2024 195.00 195.90 190.00 190.95 190.95 184,761
May 28, 2024 199.70 200.65 192.80 194.65 194.65 206,700
May 27, 2024 205.90 205.90 196.50 199.20 199.20 314,208
May 24, 2024 209.85 211.50 203.00 203.65 203.65 508,373
May 23, 2024 212.00 214.45 208.75 209.85 209.85 279,436
May 22, 2024 210.00 217.35 206.90 209.80 209.80 487,094
May 21, 2024 212.00 212.90 208.00 209.85 209.85 404,333
May 17, 2024 215.40 231.70 209.00 211.40 211.40 2,799,900
May 16, 2024 224.95 228.90 210.40 214.55 214.55 1,688,058
May 15, 2024 216.50 229.50 208.45 222.65 222.65 1,693,910
May 14, 2024 209.00 215.55 206.00 210.85 210.85 404,946
May 13, 2024 214.40 214.80 203.95 206.70 206.70 455,246
May 10, 2024 217.00 221.75 208.10 213.80 213.80 798,865
May 9, 2024 224.80 228.95 213.10 214.80 214.80 1,003,918
May 8, 2024 214.65 222.80 212.75 221.10 221.10 809,862
May 7, 2024 211.60 224.10 204.80 213.70 213.70 1,352,926
May 6, 2024 223.60 223.60 208.30 209.50 209.50 437,648
May 3, 2024 224.75 224.75 213.30 221.90 221.90 408,812
May 2, 2024 222.00 225.40 217.15 221.75 221.75 487,839
Apr 30, 2024 227.00 233.10 217.60 219.45 219.45 1,098,329
Apr 29, 2024 222.00 231.30 222.00 226.55 226.55 2,391,665
Apr 26, 2024 212.80 224.00 211.85 218.95 218.95 1,128,185
Apr 25, 2024 211.15 219.60 207.00 216.00 216.00 729,069
Apr 24, 2024 219.00 220.00 210.00 212.15 212.15 608,755
Apr 23, 2024 197.00 220.90 196.00 217.60 217.60 2,711,267
Apr 22, 2024 189.00 197.00 187.20 194.20 194.20 353,913
Apr 19, 2024 182.90 187.00 180.20 184.55 184.55 214,225
Apr 18, 2024 187.95 188.70 181.65 183.25 183.25 232,663
Apr 16, 2024 182.00 187.90 180.25 184.65 184.65 131,481
Apr 15, 2024 180.10 186.65 180.10 181.60 181.60 195,899
Apr 12, 2024 195.85 197.95 188.85 189.90 189.90 214,581
Apr 10, 2024 197.00 198.50 191.70 195.85 195.85 172,485
Apr 9, 2024 201.15 202.70 195.00 196.75 196.75 198,864
Apr 8, 2024 203.00 204.70 196.40 200.60 200.60 230,589
Apr 5, 2024 203.50 203.50 197.35 200.00 200.00 349,498
Apr 4, 2024 211.00 211.40 201.10 204.10 204.10 596,052
Apr 3, 2024 197.00 213.90 190.30 205.85 205.85 3,771,188
Apr 2, 2024 179.95 194.80 179.00 186.75 186.75 2,600,157
Apr 1, 2024 171.10 181.50 171.10 178.60 178.60 250,283
Mar 28, 2024 175.15 175.50 169.30 171.40 171.40 411,864
Mar 27, 2024 172.15 178.80 172.15 175.15 175.15 345,224
Mar 26, 2024 180.05 183.00 171.50 172.15 172.15 640,947
Mar 22, 2024 182.90 186.20 176.40 180.05 180.05 376,126
Mar 21, 2024 203.05 208.00 182.80 184.85 184.85 920,688
Mar 20, 2024 193.80 212.00 190.10 201.15 201.15 1,977,104
Mar 19, 2024 177.00 191.80 177.00 191.65 191.65 264,325
Mar 18, 2024 185.00 186.90 181.00 182.70 182.70 114,960
Mar 15, 2024 181.80 188.25 175.55 185.55 185.55 179,054
Mar 14, 2024 167.50 183.00 166.75 182.15 182.15 384,963
Mar 13, 2024 179.50 192.00 175.50 175.50 175.50 410,281
Mar 12, 2024 191.00 191.00 184.70 184.70 184.70 671,584
Mar 11, 2024 194.35 204.40 194.35 194.40 194.40 876,448
Mar 7, 2024 199.65 220.65 199.65 204.55 204.55 1,649,886
Mar 6, 2024 210.15 210.15 210.15 210.15 210.15 95,696
Mar 5, 2024 225.00 236.25 221.00 221.20 221.20 5,401,099

Related Tickers