HCP Plastene Bulkpack

HCPP
🏛️ india →
169.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 195.65 205.90 195.65 203.30 0.1M
2023-12-28 205.90 205.90 205.90 205.90 0.0M
2023-12-27 216.70 216.70 216.70 216.70 0.0M
2023-12-26 228.10 228.10 228.10 228.10 0.0M
2023-12-22 240.10 240.10 240.10 240.10 0.0M
2023-12-21 252.70 252.70 252.70 252.70 0.0M
2023-12-20 267.55 294.00 266.00 266.00 0.0M
2023-12-19 292.65 292.65 266.25 280.00 0.0M
2023-12-18 283.50 283.50 256.50 280.00 0.0M
2023-12-15 269.95 271.20 269.95 270.00 0.0M
2023-12-14 250.00 258.30 250.00 258.30 0.0M
2023-12-13 236.50 246.95 236.50 246.00 0.0M
2023-12-12 229.95 240.45 219.00 235.20 0.0M
2023-12-11 229.00 229.95 228.50 229.00 0.0M
2023-12-08 215.00 219.30 200.05 219.00 0.0M
2023-12-07 211.00 212.60 202.55 209.15 0.0M
2023-12-06 205.20 215.40 199.20 202.55 0.0M
2023-12-05 195.95 205.20 195.95 205.20 0.0M
2023-12-04 206.00 206.85 192.00 195.45 0.0M
2023-12-01 202.35 214.45 196.15 197.00 0.0M
2023-11-30 202.00 208.00 190.00 206.45 0.0M
2023-11-29 209.90 209.90 200.00 200.00 0.0M
2023-11-28 208.60 214.75 198.55 202.00 0.0M
2023-11-24 224.45 224.45 209.00 209.00 0.0M
2023-11-23 219.45 219.45 219.45 219.45 0.0M
2023-11-22 210.00 219.45 201.95 219.45 0.0M
2023-11-21 227.75 227.75 212.10 212.55 0.0M
2023-11-20 245.60 245.60 223.25 223.25 0.0M
2023-11-17 225.00 235.00 225.00 235.00 0.0M
2023-11-16 225.00 225.00 225.00 225.00 0.0M
2023-11-15 215.00 225.00 215.00 225.00 0.0M
2023-11-13 214.45 215.25 214.45 215.25 0.0M
2023-11-12 205.00 205.00 205.00 205.00 0.0M
2023-11-10 224.90 224.90 205.00 205.00 0.0M
2023-11-09 228.00 228.00 215.75 215.75 0.0M
2023-11-08 207.10 228.90 207.10 227.10 0.0M
2023-11-07 198.10 218.70 198.10 218.00 0.0M
2023-11-06 193.05 208.45 193.05 208.30 0.0M
2023-11-03 194.15 203.45 185.10 202.80 0.0M
2023-11-02 211.00 211.00 194.15 194.15 0.0M
2023-11-01 204.45 204.45 187.00 202.45 0.0M
2023-10-31 190.25 194.90 178.60 194.90 0.0M
2023-10-30 193.95 193.95 187.00 188.00 0.0M
2023-10-27 194.90 194.90 185.50 194.00 0.0M
2023-10-26 195.05 204.40 185.50 185.80 0.0M
2023-10-25 203.90 204.30 195.05 195.05 0.0M
2023-10-23 205.10 205.15 194.75 194.75 0.0M
2023-10-20 214.45 215.10 205.00 205.00 0.0M
2023-10-19 205.55 205.55 190.05 205.00 0.0M
2023-10-18 200.10 210.10 195.00 195.80 0.0M
2023-10-17 191.10 200.10 191.10 200.10 0.0M
2023-10-16 190.00 191.00 187.00 191.00 0.0M
2023-10-13 195.00 214.25 195.00 195.00 0.0M
2023-10-11 204.05 204.05 204.05 204.05 0.0M
2023-10-10 204.95 204.95 195.50 204.95 0.0M
2023-10-09 204.90 214.90 195.10 196.75 0.0M
2023-10-06 204.80 204.95 204.80 204.90 0.0M
2023-10-05 204.90 204.90 204.90 204.90 0.0M
2023-10-04 196.10 196.10 196.10 196.10 0.0M
2023-10-03 207.00 207.00 206.00 206.00 0.0M
2023-09-29 207.00 207.00 207.00 207.00 0.0M
2023-09-28 199.50 217.70 199.50 217.70 0.0M
2023-09-27 210.00 210.00 210.00 210.00 0.0M
2023-09-26 220.00 220.00 210.00 210.00 0.0M
2023-09-25 202.00 220.00 199.45 220.00 0.0M
2023-09-22 220.35 220.35 209.70 209.90 0.0M
2023-09-21 202.00 209.90 192.10 209.90 0.0M
2023-09-20 200.00 209.90 200.00 202.00 0.0M
2023-09-18 201.20 209.90 191.05 200.00 0.0M
2023-09-15 214.20 214.20 200.05 201.10 0.0M
2023-09-14 210.00 219.00 199.50 210.00 0.0M
2023-09-13 210.00 210.00 210.00 210.00 0.0M
2023-09-12 210.90 210.90 200.30 210.00 0.0M
2023-09-11 221.00 221.00 210.65 210.80 0.0M
2023-09-08 229.90 229.90 210.20 221.00 0.0M
2023-09-07 229.90 229.90 218.45 220.00 0.0M
2023-09-06 220.00 229.90 220.00 229.90 0.0M
2023-09-05 214.05 235.00 213.95 219.75 0.0M
2023-09-04 232.35 235.00 225.20 225.20 0.0M
2023-09-01 261.95 261.95 237.05 237.05 0.0M
2023-08-28 249.50 249.50 249.50 249.50 0.0M
2023-08-21 263.00 263.00 262.60 262.60 0.0M
2023-08-14 276.40 276.40 276.40 276.40 0.0M
2023-08-07 290.90 290.90 290.90 290.90 0.0M
2023-07-31 306.20 306.20 306.20 306.20 0.0M
2023-07-21 333.00 349.00 320.00 322.30 0.0M
2023-07-20 333.45 333.90 306.20 333.90 0.0M
2023-07-19 317.90 318.00 295.10 318.00 0.0M
2023-07-18 302.90 302.90 302.90 302.90 0.0M
2023-07-17 288.50 288.50 288.50 288.50 0.0M
2023-07-14 274.80 274.80 274.80 274.80 0.0M
2023-07-13 262.25 262.25 261.75 261.75 0.0M
2023-07-12 275.55 275.55 275.50 275.50 0.0M
2023-07-11 278.00 293.45 267.10 290.00 0.0M
2023-07-10 278.00 303.00 278.00 280.90 0.0M
2023-07-07 294.00 294.00 290.00 292.50 0.0M
2023-07-06 280.05 280.05 280.05 280.05 0.0M
2023-07-05 296.00 296.00 279.80 294.75 0.0M
2023-07-04 303.00 303.00 294.50 294.50 0.0M
2023-07-03 332.45 332.45 303.00 310.00 0.0M
2023-06-30 320.10 320.10 290.10 317.45 0.0M
2023-06-28 318.40 318.40 290.10 304.90 0.0M
2023-06-27 295.70 304.90 280.50 303.95 0.0M
2023-06-26 302.50 302.50 273.70 294.40 0.0M
2023-06-23 288.10 288.10 261.00 288.10 0.0M
2023-06-22 291.20 291.20 264.00 274.40 0.0M
2023-06-21 277.35 277.35 265.00 277.35 0.0M
2023-06-20 264.50 264.50 240.10 264.15 0.0M
2023-06-19 228.00 252.00 228.00 251.95 0.0M
2023-06-16 240.00 248.40 236.60 240.00 0.0M
2023-06-15 241.20 241.20 225.10 236.60 0.0M
2023-06-14 219.10 241.20 219.10 236.60 0.0M
2023-06-13 237.00 237.00 225.15 229.75 0.0M
2023-06-12 245.65 252.80 230.10 237.00 0.0M
2023-06-09 264.60 264.60 240.10 240.80 0.0M
2023-06-08 240.00 252.00 240.00 252.00 0.0M
2023-06-07 250.00 250.00 238.00 240.00 0.0M
2023-06-06 250.00 250.00 250.00 250.00 0.0M
2023-06-05 255.00 255.00 240.10 244.00 0.0M
2023-06-02 235.35 252.15 235.35 252.15 0.0M
2023-06-01 251.95 251.95 240.15 240.15 0.0M
2023-05-29 251.95 251.95 251.95 251.95 0.0M
2023-05-22 265.20 265.20 265.20 265.20 0.0M
2023-05-15 279.15 279.15 279.15 279.15 0.0M
2023-05-08 293.80 293.80 293.80 293.80 0.0M
2023-04-25 309.25 309.25 309.25 309.25 0.0M
2023-04-24 294.55 294.55 294.55 294.55 0.0M
2023-04-21 279.00 280.55 279.00 280.55 0.0M
2023-04-20 259.60 267.20 241.80 267.20 0.2M
2023-04-19 235.10 254.50 235.10 254.50 0.0M
2023-04-18 232.00 243.60 232.00 242.40 0.0M
2023-04-17 238.00 242.10 230.00 232.00 0.2M
2023-04-13 239.40 248.00 226.55 232.10 0.0M
2023-04-12 230.00 239.40 230.00 238.30 0.0M
2023-04-11 230.05 231.00 230.05 231.00 0.0M
2023-04-10 229.45 230.40 229.45 230.40 0.0M
2023-04-06 218.90 219.45 198.60 219.45 0.0M
2023-04-05 209.50 209.50 190.05 209.00 0.0M
2023-04-03 198.85 199.75 198.85 199.75 0.0M
2023-03-31 194.40 195.00 185.10 190.25 0.0M
2023-03-29 190.00 199.40 181.50 185.95 0.0M
2023-03-28 200.00 200.00 190.95 190.95 0.0M
2023-03-27 205.00 211.00 201.00 201.00 0.0M
2023-03-24 200.00 205.00 200.00 205.00 0.0M
2023-03-23 200.00 208.90 200.00 200.00 0.0M
2023-03-22 205.00 215.00 199.35 199.40 0.0M
2023-03-21 194.05 209.80 194.05 209.80 0.0M
2023-03-20 209.85 210.00 204.25 204.25 0.0M
2023-03-17 215.00 229.90 209.85 215.00 0.0M
2023-03-16 232.50 232.50 220.85 220.85 0.0M
2023-03-15 244.00 244.00 232.45 232.45 0.0M
2023-03-14 261.70 261.70 244.65 244.65 0.0M
2023-03-13 245.00 260.00 240.15 257.50 0.0M
2023-03-10 249.00 257.00 249.00 251.90 0.0M
2023-03-09 250.00 255.00 249.00 249.00 0.0M
2023-03-08 258.70 258.70 243.00 250.00 0.0M
2023-03-06 260.00 268.90 247.00 248.80 0.0M
2023-03-03 256.60 260.00 243.80 260.00 0.0M
2023-03-02 257.00 257.00 256.60 256.60 0.0M
2023-03-01 256.55 282.50 256.50 256.60 0.0M
2023-02-27 279.90 279.90 270.00 270.00 0.0M
2023-02-24 250.00 269.90 247.90 269.30 0.0M
2023-02-23 270.45 270.45 260.90 260.90 0.0M
2023-02-22 275.00 275.55 274.55 274.55 0.0M
2023-02-21 289.00 289.00 289.00 289.00 0.0M
2023-02-20 294.90 294.90 285.00 289.00 0.0M
2023-02-17 289.00 289.00 289.00 289.00 0.0M
2023-02-16 280.00 292.00 274.95 277.05 0.0M
2023-02-15 281.00 304.90 280.10 280.55 0.0M
2023-02-14 314.45 314.45 290.20 292.60 0.0M
2023-02-13 327.00 327.00 301.10 302.05 0.0M
2023-02-10 291.25 317.40 291.25 313.35 0.0M
2023-02-09 306.20 312.40 286.30 306.15 0.0M
2023-02-08 302.00 302.00 276.05 300.15 0.0M
2023-02-07 292.00 294.00 266.05 289.10 0.0M
2023-02-06 298.90 303.70 280.00 280.05 0.0M
2023-02-03 293.10 317.00 292.20 293.00 0.0M
2023-02-02 306.00 306.00 306.00 306.00 0.0M
2023-02-01 310.00 310.00 306.00 306.00 0.0M
2023-01-31 312.65 319.90 306.00 310.90 0.0M
2023-01-30 306.00 319.00 306.00 306.50 0.0M
2023-01-27 306.00 325.00 306.00 306.00 0.0M
2023-01-25 313.00 329.40 306.00 321.70 0.0M
2023-01-24 313.25 339.40 313.25 315.00 0.0M
2023-01-23 329.45 329.45 306.00 329.45 0.0M
2023-01-20 318.40 318.40 306.00 314.80 0.0M
2023-01-19 320.00 320.00 306.00 318.40 0.0M
2023-01-18 322.00 322.00 306.00 307.15 0.0M
2023-01-17 327.85 327.85 311.55 322.00 0.0M
2023-01-16 344.45 344.45 314.05 327.85 0.0M
2023-01-13 333.00 362.85 329.45 329.95 0.0M
2023-01-12 346.75 346.80 314.10 346.75 0.0M
2023-01-11 330.25 331.80 328.90 330.30 0.0M
2023-01-10 319.00 319.00 316.00 316.00 0.0M
2023-01-09 293.30 307.95 280.25 307.85 0.0M
2023-01-06 293.30 293.30 293.30 293.30 0.0M
2023-01-05 304.00 304.90 293.25 293.30 0.0M
2023-01-04 290.05 309.40 285.25 293.15 0.0M
2023-01-03 304.40 304.40 300.00 300.00 0.0M
2023-01-02 298.85 304.45 290.00 295.90 0.0M