Tokyo Plast International Limited (BOM:500418)
India · Delayed Price · Currency is INR 74.60
-3.76 (-4.80%)
At close: Mar 11, 2026
Tokyo Plast International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 73.93 | 79.94 | 72.75 | 79.94 | 79.94 | 7.16% | 246 |
| Mar 11, 2026 | 78.00 | 78.00 | 74.00 | 74.60 | 74.60 | -4.80% | 194 |
| Mar 10, 2026 | 74.55 | 81.89 | 73.15 | 78.36 | 78.36 | -1.67% | 20 |
| Mar 9, 2026 | 81.92 | 82.18 | 73.33 | 79.69 | 79.69 | 3.21% | 525 |
| Mar 6, 2026 | 75.10 | 84.47 | 75.10 | 77.21 | 77.21 | -3.79% | 216 |
| Mar 5, 2026 | 76.00 | 86.00 | 75.50 | 80.25 | 80.25 | -3.30% | 2,598 |
| Mar 4, 2026 | 72.30 | 82.99 | 72.20 | 82.99 | 82.99 | 8.95% | 32 |
| Mar 2, 2026 | 83.82 | 83.82 | 76.00 | 76.17 | 76.17 | -5.26% | 1,868 |
| Feb 27, 2026 | 83.60 | 84.00 | 80.15 | 80.40 | 80.40 | -3.83% | 339 |
| Feb 26, 2026 | 84.90 | 88.00 | 81.55 | 83.60 | 83.60 | -1.47% | 223 |
| Feb 25, 2026 | 87.55 | 87.55 | 82.00 | 84.85 | 84.85 | -8.91% | 1,581 |
| Feb 24, 2026 | 92.05 | 95.80 | 85.25 | 93.15 | 93.15 | -4.95% | 65 |
| Feb 23, 2026 | 98.45 | 100.00 | 91.95 | 98.00 | 98.00 | 5.21% | 10 |
| Feb 20, 2026 | 96.95 | 96.95 | 90.20 | 93.15 | 93.15 | 2.08% | 53 |
| Feb 19, 2026 | 92.00 | 92.00 | 89.75 | 91.25 | 91.25 | -2.56% | 1,349 |
| Feb 18, 2026 | 104.40 | 104.75 | 92.75 | 93.65 | 93.65 | -4.58% | 1,335 |
| Feb 17, 2026 | 98.55 | 105.00 | 98.00 | 98.15 | 98.15 | 0.20% | 129 |
| Feb 16, 2026 | 103.35 | 103.35 | 88.00 | 97.95 | 97.95 | -10.95% | 138 |
| Feb 13, 2026 | 98.95 | 110.00 | 98.50 | 110.00 | 110.00 | - | 6 |
| Feb 12, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 8.06% | 1 |
| Feb 11, 2026 | 115.00 | 115.00 | 100.30 | 101.80 | 101.80 | -14.02% | 926 |
| Feb 10, 2026 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | 18.10% | 400 |
| Feb 6, 2026 | 119.65 | 119.65 | 100.00 | 100.25 | 100.25 | -16.21% | 1,953 |
| Feb 5, 2026 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | 19.35% | 1 |
| Feb 4, 2026 | 103.00 | 103.00 | 100.00 | 100.25 | 100.25 | -1.96% | 202 |
| Feb 3, 2026 | 100.00 | 102.25 | 100.00 | 102.25 | 102.25 | 2.25% | 610 |
| Feb 2, 2026 | 105.75 | 105.75 | 99.90 | 100.00 | 100.00 | 0.20% | 210 |
| Feb 1, 2026 | 109.70 | 109.70 | 99.70 | 99.80 | 99.80 | -16.10% | 2,752 |
| Jan 30, 2026 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | 15.65% | 1 |
| Jan 28, 2026 | 106.40 | 106.40 | 99.00 | 102.85 | 102.85 | -8.98% | 791 |
| Jan 27, 2026 | 95.00 | 113.00 | 95.00 | 113.00 | 113.00 | 18.95% | 101 |
| Jan 21, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -3.55% | 25 |
| Jan 19, 2026 | 110.95 | 110.95 | 98.50 | 98.50 | 98.50 | -5.29% | 4 |
| Jan 16, 2026 | 104.90 | 105.95 | 104.00 | 104.00 | 104.00 | -0.86% | 221 |
| Jan 14, 2026 | 105.00 | 105.00 | 104.90 | 104.90 | 104.90 | -1.04% | 148 |
| Jan 12, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -1.85% | 1 |
| Jan 9, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.05% | 5 |
| Jan 8, 2026 | 113.00 | 113.00 | 108.05 | 108.05 | 108.05 | 0.05% | 129 |
| Jan 7, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -2.48% | 20 |
| Jan 2, 2026 | 110.00 | 116.55 | 102.65 | 110.75 | 110.75 | 0.68% | 123 |
| Jan 1, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | 1 |
| Dec 31, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.40% | 1,630 |
| Dec 23, 2025 | 111.05 | 113.45 | 111.05 | 111.45 | 111.45 | 0.41% | 336 |
| Dec 22, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 2.59% | 850 |
| Dec 19, 2025 | 102.05 | 109.00 | 102.05 | 108.20 | 108.20 | 1.07% | 322 |
| Dec 18, 2025 | 120.00 | 120.00 | 107.00 | 107.05 | 107.05 | -1.92% | 282 |
| Dec 17, 2025 | 104.05 | 122.80 | 104.00 | 109.15 | 109.15 | -0.77% | 1,088 |
| Dec 16, 2025 | 110.05 | 110.05 | 110.00 | 110.00 | 110.00 | 3.09% | 105 |
| Dec 10, 2025 | 121.50 | 121.50 | 106.70 | 106.70 | 106.70 | -5.41% | 4 |
| Dec 9, 2025 | 118.80 | 118.80 | 111.90 | 112.80 | 112.80 | 4.06% | 148 |