Tokyo Plast International Limited (BOM:500418)
India · Delayed Price · Currency is INR 102.33
-6.55 (-6.02%)
At close: Apr 21, 2026
BOM:500418 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 108.53 | 108.90 | 98.00 | 102.33 | 102.33 | -6.02% | 2,464 |
| Apr 20, 2026 | 109.05 | 113.12 | 103.37 | 108.88 | 108.88 | 1.14% | 14,898 |
| Apr 17, 2026 | 94.00 | 107.65 | 94.00 | 107.65 | 107.65 | 20.00% | 161,885 |
| Apr 16, 2026 | 78.00 | 89.71 | 77.00 | 89.71 | 89.71 | 20.00% | 23,384 |
| Apr 15, 2026 | 75.00 | 79.00 | 72.10 | 74.76 | 74.76 | -1.54% | 665 |
| Apr 13, 2026 | 71.20 | 78.85 | 71.20 | 75.93 | 75.93 | 1.12% | 218 |
| Apr 10, 2026 | 89.90 | 89.90 | 75.00 | 75.09 | 75.09 | 0.12% | 396 |
| Apr 9, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.20% | 35 |
| Apr 8, 2026 | 76.00 | 76.00 | 73.00 | 75.15 | 75.15 | -3.65% | 703 |
| Apr 7, 2026 | 63.54 | 78.00 | 63.54 | 78.00 | 78.00 | 18.96% | 603 |
| Apr 2, 2026 | 65.50 | 65.57 | 65.50 | 65.57 | 65.57 | -3.40% | 19 |
| Apr 1, 2026 | 59.99 | 67.99 | 53.75 | 67.88 | 67.88 | 18.20% | 749 |
| Mar 30, 2026 | 60.65 | 61.00 | 54.01 | 57.43 | 57.43 | -4.65% | 1,419 |
| Mar 27, 2026 | 63.65 | 63.65 | 60.01 | 60.23 | 60.23 | -8.85% | 2,113 |
| Mar 25, 2026 | 66.10 | 68.60 | 66.05 | 66.08 | 66.08 | -2.94% | 2,492 |
| Mar 24, 2026 | 68.20 | 69.00 | 68.00 | 68.08 | 68.08 | 1.49% | 672 |
| Mar 23, 2026 | 75.43 | 75.43 | 66.32 | 67.08 | 67.08 | -3.95% | 4,876 |
| Mar 20, 2026 | 76.19 | 76.19 | 68.20 | 69.84 | 69.84 | -1.77% | 196 |
| Mar 19, 2026 | 71.11 | 75.69 | 68.22 | 71.10 | 71.10 | -6.44% | 566 |
| Mar 18, 2026 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | 4.48% | 3 |
| Mar 17, 2026 | 76.84 | 76.84 | 71.10 | 72.73 | 72.73 | 0.57% | 138 |
| Mar 16, 2026 | 79.99 | 79.99 | 68.60 | 72.32 | 72.32 | -1.34% | 583 |
| Mar 13, 2026 | 74.00 | 74.75 | 70.10 | 73.30 | 73.30 | -8.31% | 4,188 |
| 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 |