HCP Plastene Bulkpack share price history

BSE: 526717Industrial ProductsSmall Cap

HCP PLASTENE BULKPACK LIMITED · Face value ₹10 · Listed Feb 1995

₹294.90₹15.50 (4.99%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹310.40.

30 Oct: open ₹312.45, high ₹313.45, low ₹294.90

52-week range of traded prices to 30 Oct 2026

₹140.10Low, 21 Jan 2026₹405.00High, 25 Sep 2026

Market cap: ₹315 Cr2,371st largest listed
P/E: 9.54
P/B: 3.84
Dividend yield: 0.34%
ROE: 46.6%
ROCE: 20.5%
Debt to equity: 2.28
Volume, BSE: 1,943

HCP Plastene Bulkpack share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

HCP Plastene Bulkpack's share price is on record from 25 Jul 2013, when it closed at ₹11.54, to 30 Oct 2026. Its highest close was ₹1,225.70 on 18 Oct 2021 and its lowest ₹2.72 on 1 Oct 2020. Its trading goes back to 2 Jan 2007, but prices before 25 Jul 2013 are not shown: on 23 May 2013 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	294.90	+71.3%	401.90	145.50	170.00	405.00	140.10	19,91,780
2025	172.20	+12.5%	215.10	100.95	153.00	215.95	88.75	24,29,349
2024	153.00	−24.7%	201.15	149.30	201.00	206.00	143.00	7,67,572
2023	203.30	−30.6%	346.75	185.80	298.85	362.85	178.60	6,08,552
2022	292.95	−44.6%	683.70	282.00	525.00	704.50	269.80	1,67,462
2021	528.75	+8,292.9%	1,225.70	8.26	7.87	1,286.95	7.87	1,48,281
2020	6.30	−13.5%	7.41	2.72	7.42	7.55	2.71	7,00,297
2019	7.28	−88.9%	83.05	3.01	69.00	84.95	2.95	50,65,198
2018	65.85	−60.6%	173.95	59.10	168.00	180.00	55.15	1,15,44,913
2017	167.05	+355.8%	170.55	38.80	37.00	175.25	35.75	1,29,61,192
2016	36.65	+51.8%	41.65	16.20	25.35	42.85	16.20	19,85,539
2015	24.15	+25.1%	27.34	12.27	20.25	27.34	12.26	3,65,190
2014	19.30	+93.0%	40.75	9.75	10.50	42.00	9.38	15,38,866
2013	10.00	–	12.59	8.50	11.90	13.09	7.75	2,95,566

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2021 is from its first session, 26 Mar 2021. 2013 is from its first session, 25 Jul 2013. The 2020 close is its last trade, on 9 Nov 2020.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	294.90	−18.4%	350.10	357.90	270.55	77,708
Sep 2026	361.30	+37.0%	276.95	405.00	270.40	1,97,822
Aug 2026	263.80	+44.4%	183.00	263.80	175.00	3,20,105
Jul 2026	182.75	−9.3%	200.05	212.60	171.55	5,44,656
Jun 2026	201.50	−19.9%	251.50	259.00	196.00	2,98,961
May 2026	251.50	−5.8%	267.00	284.45	230.00	91,104
Apr 2026	267.05	+68.9%	158.10	278.50	158.00	2,45,869
Mar 2026	158.10	−11.7%	180.10	190.00	158.00	69,726
Feb 2026	179.10	+16.4%	145.00	199.85	142.30	1,01,546
Jan 2026	153.85	−10.7%	170.00	186.00	140.10	44,283
Dec 2025	172.20	−10.5%	200.95	200.95	156.10	2,26,822
Nov 2025	192.50	+17.7%	155.05	206.50	150.00	3,20,785
Oct 2025	163.55	−1.5%	160.15	194.45	150.00	98,092
Sep 2025	166.00	−3.2%	170.10	180.00	157.50	48,268
Aug 2025	171.45	−17.0%	200.40	215.95	165.65	42,388
Jul 2025	206.45	+21.4%	170.00	215.35	163.50	8,01,943
Jun 2025	170.00	−3.8%	190.00	190.00	152.15	66,618
May 2025	176.80	+68.5%	104.45	177.45	96.00	2,13,260
Apr 2025	104.95	+1.6%	103.00	119.00	88.75	36,934
Mar 2025	103.30	−12.4%	117.90	167.15	97.05	5,34,992
Feb 2025	117.90	−17.3%	143.00	144.00	100.10	16,083
Jan 2025	142.60	−6.8%	153.00	157.90	130.75	23,164
Dec 2024	153.00	−5.6%	164.20	169.15	143.00	44,167
Nov 2024	162.00	−3.4%	171.50	179.95	155.00	13,124
Oct 2024	167.75	−7.8%	181.00	184.25	159.60	14,704
Sep 2024	182.00	+10.7%	171.80	194.90	159.35	51,529
Aug 2024	164.35	−8.7%	187.80	196.45	157.00	1,28,108
Jul 2024	180.00	+10.6%	162.70	204.95	151.00	91,469
Jun 2024	162.70	+6.3%	160.75	185.20	147.20	29,515
May 2024	153.10	−15.6%	181.45	185.95	153.10	17,003
Apr 2024	181.45	−2.9%	187.25	200.40	172.20	12,249
Mar 2024	186.90	−3.6%	190.00	199.50	171.30	1,03,714
Feb 2024	193.80	+0.9%	194.45	206.00	185.00	35,836
Jan 2024	192.15	−5.5%	201.00	204.95	185.15	2,26,154
Dec 2023	203.30	−1.5%	202.35	294.00	192.00	98,880
Nov 2023	206.45	+5.9%	204.45	245.60	185.10	5,800
Oct 2023	194.90	−5.8%	207.00	215.10	178.60	4,053
Sep 2023	207.00	−17.0%	261.95	261.95	191.05	9,968
Aug 2023	249.50	−18.5%	290.90	290.90	249.50	232
Jul 2023	306.20	−3.5%	332.45	349.00	261.75	7,562
Jun 2023	317.45	+26.0%	251.95	320.10	219.10	3,627
May 2023	251.95	−18.5%	293.80	293.80	251.95	762
Apr 2023	309.25	+62.5%	198.85	309.25	190.05	4,59,611
Mar 2023	190.25	−29.5%	256.55	282.50	181.50	9,948
Feb 2023	270.00	−13.2%	310.00	327.00	247.90	2,819
Jan 2023	310.90	+6.1%	298.85	362.85	280.25	5,290
Dec 2022	292.95	−16.2%	336.00	356.20	269.80	6,519
Nov 2022	349.40	−1.3%	350.00	407.00	320.25	8,191
Oct 2022	354.00	−14.1%	393.10	412.20	333.10	4,573
Sep 2022	412.20	−4.6%	430.00	464.45	380.05	7,188
Aug 2022	431.90	+14.7%	375.25	464.95	353.40	9,344
Jul 2022	376.60	−3.2%	381.15	451.40	315.15	8,425
Jun 2022	388.90	−18.0%	455.00	513.90	365.00	5,914
May 2022	474.00	−18.3%	568.40	589.00	419.00	8,586
Apr 2022	580.00	0.0%	584.45	644.40	551.00	24,490
Mar 2022	580.00	+21.1%	480.00	673.50	480.00	45,310
Feb 2022	478.85	−18.9%	573.30	619.70	433.50	17,703
Jan 2022	590.50	+11.7%	525.00	704.50	485.05	21,219
Dec 2021	528.75	−19.6%	664.40	689.70	510.05	28,848
Nov 2021	657.95	−14.8%	734.05	843.25	561.00	49,133
Oct 2021	772.65	+7.8%	752.70	1,286.95	752.70	29,394
Sep 2021	716.90	+178.3%	270.45	716.90	270.45	19,443
Aug 2021	257.60	+177.7%	97.35	257.60	97.35	11,146
Jul 2021	92.75	+125.4%	41.95	92.75	41.95	942
Jun 2021	41.15	+52.1%	27.55	41.15	27.55	347
May 2021	27.05	+45.3%	18.95	27.05	18.95	4,179
Apr 2021	18.62	+104.6%	9.55	18.62	9.55	4,488
Mar 2021	9.10	+44.4%	7.87	9.10	7.87	361
Nov 2020	6.30	+27.0%	5.20	6.30	4.95	71,326
Oct 2020	4.96	+74.0%	2.71	4.96	2.71	1,63,722
Sep 2020	2.85	−33.9%	4.48	4.48	2.80	1,10,808
Aug 2020	4.31	−16.8%	5.30	6.12	4.18	1,64,821
Jul 2020	5.18	+18.3%	4.59	6.26	4.58	97,435
Jun 2020	4.38	+42.7%	3.06	4.38	3.04	8,868
May 2020	3.07	−14.5%	3.42	3.42	2.94	37,722
Apr 2020	3.59	−32.9%	5.35	5.35	3.59	5,539
Mar 2020	5.35	−13.8%	6.09	6.09	5.35	491
Feb 2020	6.21	−4.6%	6.45	6.45	6.21	111
Jan 2020	6.51	−10.6%	7.42	7.55	6.40	39,454
Dec 2019	7.28	+116.0%	3.43	7.28	3.43	42,951
Nov 2019	3.37	−9.2%	3.64	3.64	2.95	68,866
Oct 2019	3.71	−30.4%	5.23	5.23	3.71	41,208
Sep 2019	5.33	−28.0%	7.40	7.40	5.33	45,899
Aug 2019	7.40	−56.9%	16.10	17.00	7.40	45,552
Jul 2019	17.15	−28.5%	27.75	36.65	16.80	3,76,795
Jun 2019	24.00	−35.4%	35.60	39.90	23.30	74,296
May 2019	37.15	−3.0%	39.90	41.70	24.50	2,58,056
Apr 2019	38.30	−24.3%	51.80	59.40	37.00	8,34,554
Mar 2019	50.60	−27.1%	70.40	75.00	49.20	6,96,278
Feb 2019	69.40	−8.4%	76.00	84.95	62.00	8,87,206
Jan 2019	75.75	+15.0%	69.00	82.00	65.10	16,93,537
Dec 2018	65.85	−7.7%	73.10	74.00	55.15	6,28,848
Nov 2018	71.35	−15.0%	85.90	86.70	56.60	28,50,966
Oct 2018	83.90	−19.8%	110.50	110.50	83.20	5,57,550
Sep 2018	104.60	−10.7%	120.45	133.10	90.00	7,10,995
Aug 2018	117.10	−0.3%	118.95	144.80	116.00	5,56,765
Jul 2018	117.45	+0.1%	121.00	141.90	112.00	3,06,655
Jun 2018	117.35	−11.9%	134.00	134.90	111.60	3,12,221
May 2018	133.20	−7.0%	144.00	153.50	118.05	17,88,971
Apr 2018	143.25	+4.0%	142.95	153.00	123.00	7,71,447
Mar 2018	137.75	−10.5%	152.50	156.50	121.55	5,89,276
Feb 2018	153.90	+3.1%	149.30	178.00	137.30	11,95,905
Jan 2018	149.30	−10.6%	168.00	180.00	141.15	12,75,314
Dec 2017	167.05	+21.4%	138.00	175.25	131.05	19,78,427
Nov 2017	137.65	+28.3%	111.90	137.95	110.60	18,60,342
Oct 2017	107.30	+13.2%	104.90	119.45	94.05	21,77,428
Sep 2017	94.75	+1.2%	95.00	108.00	83.80	9,27,356
Aug 2017	93.65	+10.9%	78.05	97.00	70.00	11,11,997
Jul 2017	84.45	+14.7%	73.90	96.00	71.15	10,53,625
Jun 2017	73.60	+22.0%	59.95	77.40	53.00	9,64,689
May 2017	60.35	−2.1%	60.05	62.85	52.20	4,14,330
Apr 2017	61.65	−3.1%	63.35	68.45	58.75	4,81,488
Mar 2017	63.65	−0.2%	65.70	72.50	58.25	6,38,825
Feb 2017	63.75	+23.3%	53.25	66.00	52.50	4,87,495
Jan 2017	51.70	+41.1%	37.00	55.50	35.75	8,65,190
Dec 2016	36.65	+1.1%	37.60	38.90	31.80	3,37,055
Nov 2016	36.25	−11.4%	41.40	42.85	33.80	3,17,770
Oct 2016	40.90	+56.7%	27.00	41.70	24.75	9,02,798
Sep 2016	26.10	+29.5%	21.15	27.85	19.15	2,04,147
Aug 2016	20.15	−3.8%	21.95	23.00	19.10	19,587
Jul 2016	20.95	−0.2%	21.00	23.30	19.70	45,588
Jun 2016	21.00	−6.9%	23.45	26.10	20.40	17,146
May 2016	22.55	+9.7%	19.70	24.90	19.70	16,070
Apr 2016	20.55	+24.5%	16.60	23.45	16.60	11,418
Mar 2016	16.50	−2.9%	16.45	21.00	16.45	17,873
Feb 2016	17.00	−25.1%	23.75	23.80	16.20	31,027
Jan 2016	22.70	−6.0%	25.35	30.00	21.50	65,060
Dec 2015	24.15	+15.0%	20.20	27.00	18.40	91,001
Nov 2015	21.00	+3.7%	21.15	23.35	18.75	35,792
Oct 2015	20.25	+4.4%	19.40	22.05	18.10	15,504
Sep 2015	19.40	−6.5%	20.00	21.75	18.10	10,672
Aug 2015	20.75	−24.1%	26.00	26.00	19.00	28,428
Jul 2015	27.34	+87.0%	14.50	27.34	13.97	38,100
Jun 2015	14.62	+5.5%	14.55	17.30	13.33	73,076
May 2015	13.86	−7.3%	14.21	14.35	12.26	9,802
Apr 2015	14.95	+5.7%	13.50	16.09	13.25	6,163
Mar 2015	14.15	−19.6%	18.35	18.35	13.55	13,685
Feb 2015	17.60	−6.1%	18.00	19.80	15.20	14,512
Jan 2015	18.75	−2.8%	20.25	23.20	17.65	28,455
Dec 2014	19.30	−31.1%	27.00	27.45	19.15	40,217
Nov 2014	28.00	−31.3%	40.75	41.50	27.75	43,173
Oct 2014	40.75	+23.5%	31.35	42.00	29.00	1,73,137
Sep 2014	33.00	+15.4%	29.95	35.55	25.35	1,29,833
Aug 2014	28.60	+5.0%	27.60	30.20	24.65	1,50,728
Jul 2014	27.25	+19.0%	22.30	27.80	19.30	2,89,773
Jun 2014	22.90	+1.8%	21.50	24.00	20.75	91,848
May 2014	22.50	+31.6%	17.00	23.60	14.45	2,59,937
Apr 2014	17.10	+26.3%	14.20	17.61	12.90	1,34,974
Mar 2014	13.54	+5.5%	12.60	18.25	12.20	88,392
Feb 2014	12.83	+16.4%	10.55	14.28	10.55	64,518
Jan 2014	11.02	+10.2%	10.50	11.59	9.38	72,336
Dec 2013	10.00	−19.0%	11.74	11.74	8.90	58,222
Nov 2013	12.35	+20.0%	10.38	12.89	9.36	48,157
Oct 2013	10.29	+1.8%	9.62	10.50	9.00	33,820
Sep 2013	10.11	−3.7%	10.99	13.09	9.02	1,05,991
Aug 2013	10.50	+11.5%	9.89	12.00	7.75	45,430
Jul 2013	9.42	–	11.90	12.00	9.42	3,946

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	312.45	313.45	294.90	294.90	298.15	1,943
29 Oct 2026	312.45	312.45	300.05	310.40	305.99	1,421
28 Oct 2026	310.45	311.45	301.00	310.35	307.35	1,374
27 Oct 2026	304.45	311.45	295.10	305.30	303.44	2,703
26 Oct 2026	284.75	298.45	270.55	298.45	277.86	3,190
23 Oct 2026	304.40	304.40	283.10	284.75	287.78	2,054
22 Oct 2026	301.10	301.10	296.40	297.95	297.08	3,302
21 Oct 2026	328.40	328.40	312.00	312.00	314.18	670
19 Oct 2026	325.00	329.85	309.15	328.40	327.37	179
16 Oct 2026	327.40	339.90	318.85	322.55	323.33	2,410
15 Oct 2026	340.05	346.70	334.05	335.60	339.37	2,621
14 Oct 2026	348.00	351.90	339.05	348.05	348.07	3,075
13 Oct 2026	343.00	348.00	343.00	348.00	347.32	733
12 Oct 2026	331.65	346.50	326.55	342.45	341.42	10,999
9 Oct 2026	320.00	330.00	303.00	330.00	328.72	2,663
8 Oct 2026	325.00	333.85	310.15	316.00	327.08	4,948
7 Oct 2026	305.00	328.00	299.10	321.95	307.88	7,868
6 Oct 2026	309.80	322.50	309.80	314.80	318.17	10,723
5 Oct 2026	330.25	341.10	326.10	326.10	328.27	6,465
1 Oct 2026	350.10	357.90	343.25	343.25	343.55	8,367
30 Sep 2026	372.70	384.90	361.30	361.30	366.85	6,995
29 Sep 2026	393.00	394.95	374.70	380.30	379.65	4,873

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.HCP Plastene Bulkpack bonus and split history

Ex-date	Event	Price factor	What happened
16 Mar 2022	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
26 Mar 2021	Price move	–	This is the share's first trade after a corporate action (Reduction of Capital, ex-date 10 Nov 2020), and the action's terms do not account for the move. Not adjusted for.
23 May 2013	Share count change	–	The company changed its share count by an amount the filing does not state, so earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.