Tokyo Plast International Limited (BOM:500418)
India · Delayed Price · Currency is INR 75.80
-1.80 (-2.32%)
At close: Aug 21, 2026
BOM:500418 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 76.05 | 76.05 | 75.80 | 75.80 | 75.80 | -2.32% | 288 |
| Aug 20, 2026 | 77.60 | 77.65 | 77.60 | 77.60 | 77.60 | 0.13% | 322 |
| Aug 19, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.05% | 100 |
| Aug 18, 2026 | 77.45 | 77.50 | 77.45 | 77.46 | 77.46 | -4.84% | 165 |
| Aug 17, 2026 | 76.50 | 83.90 | 76.50 | 81.40 | 81.40 | 1.12% | 4 |
| Aug 14, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 2.55% | 172 |
| Aug 13, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.63% | 1 |
| Aug 11, 2026 | 79.10 | 79.10 | 79.00 | 79.00 | 79.00 | -0.25% | 437 |
| Aug 7, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 0.25% | 65 |
| Aug 6, 2026 | 80.00 | 81.60 | 79.00 | 79.00 | 79.00 | -3.60% | 151 |
| Aug 5, 2026 | 80.00 | 84.00 | 78.10 | 81.95 | 81.95 | 2.44% | 1,174 |
| Aug 4, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 1 |
| Aug 3, 2026 | 76.44 | 80.00 | 76.44 | 80.00 | 80.00 | 2.56% | 70 |
| Jul 28, 2026 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | -0.27% | 301 |
| Jul 27, 2026 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | 0.08% | 200 |
| Jul 24, 2026 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | -4.44% | 2 |
| Jul 23, 2026 | 81.83 | 81.83 | 81.78 | 81.78 | 81.78 | -0.27% | 110 |
| Jul 21, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.72% | 2 |
| Jul 17, 2026 | 83.00 | 83.00 | 80.60 | 80.61 | 80.61 | -2.95% | 815 |
| Jul 16, 2026 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | -4.53% | 1 |
| Jul 14, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 3.24% | 3 |
| Jul 13, 2026 | 85.01 | 86.00 | 84.27 | 84.27 | 84.27 | -4.99% | 538 |
| Jul 10, 2026 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | -0.08% | 50 |
| Jul 9, 2026 | 88.79 | 88.79 | 88.77 | 88.77 | 88.77 | -0.03% | 55 |
| Jul 8, 2026 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | 4.99% | 5 |
| Jul 7, 2026 | 84.58 | 84.58 | 84.58 | 84.58 | 84.58 | -0.49% | 200 |
| Jul 6, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -3.62% | 26 |
| Jul 3, 2026 | 89.99 | 89.99 | 88.19 | 88.19 | 88.19 | 1.14% | 204 |
| Jul 2, 2026 | 87.26 | 87.26 | 87.20 | 87.20 | 87.20 | -0.07% | 65 |
| Jun 30, 2026 | 86.00 | 87.26 | 84.00 | 87.26 | 87.26 | 4.99% | 680 |
| Jun 29, 2026 | 83.08 | 83.11 | 83.00 | 83.11 | 83.11 | -3.33% | 1,019 |
| Jun 24, 2026 | 83.10 | 85.97 | 83.10 | 85.97 | 85.97 | -0.61% | 105 |
| Jun 23, 2026 | 83.88 | 87.51 | 83.00 | 86.50 | 86.50 | -0.86% | 2,364 |
| Jun 22, 2026 | 85.25 | 87.25 | 85.25 | 87.25 | 87.25 | 0.30% | 52 |
| Jun 19, 2026 | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | - | 155 |
| Jun 18, 2026 | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | -0.29% | 115 |
| Jun 17, 2026 | 83.88 | 87.24 | 81.26 | 87.24 | 87.24 | 2.15% | 29 |
| Jun 15, 2026 | 84.92 | 85.40 | 84.92 | 85.40 | 85.40 | 2.51% | 422 |
| Jun 11, 2026 | 82.08 | 83.72 | 82.08 | 83.31 | 83.31 | 2.18% | 175 |
| Jun 10, 2026 | 82.74 | 82.74 | 81.53 | 81.53 | 81.53 | -1.47% | 366 |
| Jun 8, 2026 | 83.88 | 83.88 | 82.75 | 82.75 | 82.75 | -4.97% | 252 |
| Jun 5, 2026 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | 4.16% | 1 |
| Jun 3, 2026 | 84.40 | 84.40 | 83.60 | 83.60 | 83.60 | -0.31% | 173 |
| Jun 2, 2026 | 89.00 | 89.00 | 83.86 | 83.86 | 83.86 | -4.42% | 271 |
| May 29, 2026 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | 0.01% | 1 |
| May 26, 2026 | 87.73 | 87.73 | 87.73 | 87.73 | 87.73 | 4.95% | 80 |
| May 25, 2026 | 83.59 | 83.59 | 83.59 | 83.59 | 83.59 | -0.50% | 12 |
| May 21, 2026 | 84.01 | 84.01 | 84.01 | 84.01 | 84.01 | -2.31% | 134 |
| May 20, 2026 | 85.50 | 86.00 | 85.50 | 86.00 | 86.00 | 0.49% | 275 |
| May 18, 2026 | 87.72 | 88.00 | 85.58 | 85.58 | 85.58 | -0.35% | 201 |