NSE · PLASTIBLEN · stock
Plastiblends India Limited (PLASTIBLEN) stock price history
Every NSE trading session of Plastiblends India Limited from Dec 28, 2006 to Sep 28, 2026: 4,875 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PLASTIBLEN adjusted close, 2006 to 2026
- ₹365.74
- All time high, 2024
- ₹213.03
- 52 week high, ₹119.19 low
- 4,875
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
PLASTIBLEN key facts
- Plastiblends India Limited (PLASTIBLEN) closed at ₹199.86 on Sep 28, 2026 on NSE.
- PLASTIBLEN's all time high close is ₹365.74, set on Sep 3, 2024; its all time low close is ₹12.31 on Mar 23, 2009.
- PLASTIBLEN's 52 week range is ₹119.19 to ₹213.03.
- PLASTIBLEN returned +9.4% over the year to Sep 28, 2026 and -21.1% over five years.
- Over ten years PLASTIBLEN returned +8%, +0.7% a year compounded.
- PLASTIBLEN's deepest drawdown was -67.3% from Sep 3, 2024 to Mar 30, 2026.
- DataCedar holds 4,875 daily sessions of PLASTIBLEN history from Dec 28, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PLASTIBLEN price chart, 2006 to 2026
PLASTIBLEN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.4% |
| 3 months | +15.1% |
| 6 months | +60.4% |
| Year to date | +25.0% |
| 1 year | +9.4% |
| 3 years | -11.0% |
| 5 years | -21.1% |
| 10 years | +7.6% |
| Since Dec 28, 2006 | +630.3% |
| Compound annual growth, 19.8 years | +10.6% |
PLASTIBLEN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹365.74 on Sep 3, 2024
- All time low close
- ₹12.31 on Mar 23, 2009
- 52 week high
- ₹213.03 on Jul 14, 2026
- 52 week low
- ₹119.19 on Mar 30, 2026
- Deepest drawdown
- -67.3% from Sep 3, 2024 to Mar 30, 2026, not yet recovered
- Best single session
- +20.0% on Jan 13, 2020
- Worst single session
- -18.0% on Jan 24, 2008
- Volatility, 1 year annualised
- 35.0%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2006
- 7.3×
- Best calendar year
- 2014, +154%
- Worst calendar year
- 2008, -42%
PLASTIBLEN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Dec 28, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹161.03 | ₹213.03 | ₹119.19 | ₹199.86 | +23.2% | 8.8M | 187 |
| 2025 | ₹241.48 | ₹257.96 | ₹154.73 | ₹162.21 | -31.8% | 3.9M | 249 |
| 2024 | ₹285.77 | ₹387.89 | ₹218.08 | ₹237.80 | -15.8% | 12.9M | 246 |
| 2023 | ₹172.85 | ₹316.54 | ₹130.19 | ₹282.36 | +68.1% | 11M | 245 |
| 2022 | ₹217.99 | ₹243.56 | ₹158.05 | ₹167.92 | -20.4% | 6.1M | 248 |
| 2021 | ₹240.28 | ₹281.46 | ₹188.74 | ₹210.91 | -12.0% | 14.1M | 248 |
| 2020 | ₹156.42 | ₹254.48 | ₹88.89 | ₹239.60 | +50.8% | 5.9M | 251 |
| 2019 | ₹156.53 | ₹180.93 | ₹141.66 | ₹158.86 | +0.8% | 2.5M | 243 |
| 2018 | ₹212.37 | ₹241.36 | ₹147.09 | ₹157.53 | -24.9% | 4.1M | 246 |
| 2017 | ₹195.36 | ₹289.34 | ₹189.49 | ₹209.78 | +7.7% | 5M | 248 |
| 2016 | ₹189.70 | ₹249.18 | ₹136.34 | ₹194.85 | +4.9% | 5M | 246 |
| 2015 | ₹105.43 | ₹191.20 | ₹80.01 | ₹185.83 | +74.7% | 8.1M | 246 |
| 2014 | ₹42.16 | ₹129.97 | ₹38.06 | ₹106.38 | +154.2% | 8.3M | 244 |
| 2013 | ₹30.12 | ₹42.04 | ₹20.65 | ₹41.86 | +38.2% | 1M | 248 |
| 2012 | ₹27.41 | ₹35.08 | ₹23.43 | ₹30.29 | +14.3% | 1.8M | 245 |
| 2011 | ₹31.70 | ₹41.19 | ₹24.93 | ₹26.49 | -16.4% | 617K | 246 |
| 2010 | ₹22.99 | ₹43.13 | ₹21.79 | ₹31.70 | +39.6% | 3.7M | 250 |
| 2009 | ₹18.63 | ₹23.54 | ₹12.19 | ₹22.71 | +21.9% | 1.8M | 243 |
| 2008 | ₹32.16 | ₹33.09 | ₹13.12 | ₹18.63 | -42.3% | 356.2K | 246 |
| 2007 | ₹28.34 | ₹35.10 | ₹20.41 | ₹32.27 | +13.3% | 583.3K | 248 |
| 2006 | ₹32.67 | ₹32.67 | ₹27.03 | ₹28.49 | n/a | 6.8K | 2 |
PLASTIBLEN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹199.86 | +7.8% |
| August 2026 | ₹185.48 | +1.2% |
| July 2026 | ₹183.34 | +2.8% |
| June 2026 | ₹178.31 | +5.2% |
| May 2026 | ₹169.43 | +2.9% |
| April 2026 | ₹164.70 | +37.6% |
| March 2026 | ₹119.74 | -17.2% |
| February 2026 | ₹144.59 | -1.9% |
| January 2026 | ₹147.46 | -9.1% |
| December 2025 | ₹162.21 | -2.9% |
| November 2025 | ₹167.07 | -6.2% |
| October 2025 | ₹178.13 | -1.2% |
About the PLASTIBLEN data
Daily bars. 4,875 sessions from Dec 28, 2006 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 28, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PLASTIBLEN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- PIRAMALFIN Piramal Finance Limited
- PITTIENG Pitti Engineering Limited
- PIXTRANS Pix Transmissions Limited
- PKTEA The Peria Karamalai Tea & Produce Company Limited
- PLATIND Platinum Industries Limited
- PLAZACABLE Plaza Wires Limited
- PML Paul Merchants Limited
- PNB Punjab National Bank
Common questions
PLASTIBLEN share price history
