Triliance Polymers Limited (BOM:509046)
India · Delayed Price · Currency is INR 32.44
+1.54 (4.98%)
At close: Mar 25, 2026
Triliance Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 4.81% | 10 |
| Mar 25, 2026 | 32.40 | 32.44 | 32.40 | 32.44 | 32.44 | 4.98% | 9 |
| Mar 24, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 4.82% | 10 |
| Mar 23, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 4.99% | 273 |
| Mar 20, 2026 | 26.80 | 28.08 | 26.80 | 28.08 | 28.08 | 4.97% | 3 |
| Mar 19, 2026 | 26.74 | 26.75 | 26.74 | 26.75 | 26.75 | -4.57% | 131 |
| Mar 18, 2026 | 30.70 | 30.70 | 27.82 | 28.03 | 28.03 | -4.17% | 5,304 |
| Mar 17, 2026 | 31.48 | 31.48 | 29.25 | 29.25 | 29.25 | -2.47% | 625 |
| Mar 16, 2026 | 31.00 | 31.00 | 29.99 | 29.99 | 29.99 | - | 834 |
| Mar 13, 2026 | 30.32 | 30.32 | 27.48 | 29.99 | 29.99 | 3.81% | 8,870 |
| Mar 12, 2026 | 26.23 | 28.89 | 26.22 | 28.89 | 28.89 | 4.94% | 1,628 |
| Mar 11, 2026 | 27.86 | 27.86 | 26.50 | 27.53 | 27.53 | 2.92% | 2,571 |
| Mar 10, 2026 | 26.86 | 26.86 | 24.32 | 26.75 | 26.75 | 4.53% | 26,120 |
| Mar 9, 2026 | 26.65 | 27.98 | 25.32 | 25.59 | 25.59 | -3.98% | 5,864 |
| Mar 6, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -4.99% | 1,150 |
| Mar 5, 2026 | 28.30 | 28.30 | 28.05 | 28.05 | 28.05 | -4.92% | 181 |
| Mar 4, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -3.88% | 39,655 |
| Mar 2, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -4.98% | 1,000 |
| Feb 27, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -5.00% | 150 |
| Feb 26, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -4.71% | 10,401 |
| Feb 25, 2026 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | -4.73% | 2,500 |
| Feb 24, 2026 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | -4.95% | 4,400 |
| Feb 23, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -4.48% | 100 |
| Feb 20, 2026 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | -4.62% | 151 |
| Feb 19, 2026 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | -4.71% | 150 |
| Feb 18, 2026 | 43.23 | 45.39 | 41.30 | 45.39 | 45.39 | 5.00% | 5,025 |
| Feb 17, 2026 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - | 152 |
| Feb 13, 2026 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - | 25 |
| Feb 12, 2026 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - | 3 |
| Feb 11, 2026 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | -4.99% | 1 |
| Feb 9, 2026 | 49.61 | 49.61 | 45.00 | 45.50 | 45.50 | -3.70% | 11,202 |
| Feb 6, 2026 | 49.59 | 49.59 | 47.15 | 47.25 | 47.25 | -4.72% | 3,037 |
| Feb 5, 2026 | 49.60 | 49.60 | 49.59 | 49.59 | 49.59 | -4.98% | 2,000 |
| Feb 4, 2026 | 52.14 | 52.19 | 52.14 | 52.19 | 52.19 | -4.90% | 1,213 |
| Feb 3, 2026 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | -4.99% | 100 |
| Feb 2, 2026 | 60.80 | 60.80 | 57.76 | 57.76 | 57.76 | -5.00% | 248 |
| Feb 1, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -5.00% | 3 |
| Jan 27, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -4.97% | 35 |
| Jan 23, 2026 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | -4.99% | 50 |
| Jan 20, 2026 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | -5.00% | 6 |
| Jan 19, 2026 | 75.58 | 75.58 | 74.62 | 74.62 | 74.62 | -0.49% | 73 |
| Jan 16, 2026 | 72.34 | 75.58 | 68.50 | 74.99 | 74.99 | 4.17% | 602 |
| Jan 14, 2026 | 70.56 | 71.99 | 68.40 | 71.99 | 71.99 | -0.01% | 203 |
| Jan 12, 2026 | 76.40 | 76.42 | 72.00 | 72.00 | 72.00 | -1.09% | 1,174 |
| Jan 9, 2026 | 72.79 | 72.79 | 72.78 | 72.79 | 72.79 | 4.99% | 3,590 |
| Jan 8, 2026 | 64.37 | 69.33 | 64.37 | 69.33 | 69.33 | 5.00% | 5,307 |
| Jan 6, 2026 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | -0.50% | 10 |
| Jan 2, 2026 | 66.30 | 66.36 | 66.30 | 66.36 | 66.36 | 2.09% | 1,106 |
| Jan 1, 2026 | 66.64 | 66.64 | 65.00 | 65.00 | 65.00 | -4.41% | 598 |
| Dec 31, 2025 | 68.00 | 68.00 | 67.70 | 68.00 | 68.00 | -4.49% | 56 |