Triliance Polymers Limited (BOM:509046)
India · Delayed Price · Currency is INR 70.89
-3.73 (-5.00%)
At close: Jan 20, 2026
Triliance Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - | 2 |
| Dec 29, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | -4.94% | 710 |
| Dec 26, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | -4.95% | 6,125 |
| Dec 23, 2025 | 78.65 | 80.25 | 78.65 | 78.80 | 78.80 | -1.81% | 226 |
| Dec 22, 2025 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | - | 704 |
| Dec 19, 2025 | 80.30 | 88.65 | 80.25 | 80.25 | 80.25 | -4.97% | 81 |
| Dec 18, 2025 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | -4.95% | 615 |
| Dec 17, 2025 | 89.00 | 89.00 | 88.85 | 88.85 | 88.85 | -4.97% | 20 |
| Dec 16, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -4.98% | 521 |
| Dec 11, 2025 | 102.50 | 102.50 | 98.40 | 98.40 | 98.40 | -4.97% | 13 |
| Dec 3, 2025 | 103.00 | 103.55 | 103.00 | 103.55 | 103.55 | - | 2 |
| Dec 2, 2025 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | -4.96% | 54 |
| Dec 1, 2025 | 114.45 | 114.45 | 108.95 | 108.95 | 108.95 | -4.56% | 20 |
| Nov 28, 2025 | 109.94 | 115.34 | 109.94 | 114.15 | 114.15 | 3.83% | 1,828 |
| Nov 27, 2025 | 104.97 | 110.20 | 104.97 | 109.94 | 109.94 | 4.73% | 1,389 |
| Nov 26, 2025 | 105.98 | 105.98 | 104.46 | 104.97 | 104.97 | 3.98% | 751 |
| Nov 25, 2025 | 99.97 | 100.95 | 95.00 | 100.95 | 100.95 | 0.98% | 8 |
| Nov 24, 2025 | 96.80 | 101.00 | 96.80 | 99.97 | 99.97 | 3.27% | 36 |
| Nov 21, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | -0.10% | 5 |
| Nov 20, 2025 | 96.90 | 96.90 | 90.25 | 96.90 | 96.90 | 2.00% | 112 |
| Nov 19, 2025 | 97.92 | 98.00 | 88.92 | 95.00 | 95.00 | 1.51% | 106 |
| Nov 18, 2025 | 93.60 | 93.60 | 93.59 | 93.59 | 93.59 | 4.98% | 206 |
| Nov 17, 2025 | 81.60 | 89.25 | 80.75 | 89.15 | 89.15 | 4.88% | 3,728 |
| Nov 14, 2025 | 85.00 | 85.00 | 84.99 | 85.00 | 85.00 | 0.01% | 302 |
| Nov 12, 2025 | 85.31 | 85.31 | 84.98 | 84.99 | 84.99 | -0.38% | 222 |
| Nov 10, 2025 | 85.31 | 85.31 | 85.31 | 85.31 | 85.31 | - | 2 |
| Nov 6, 2025 | 85.44 | 85.44 | 85.31 | 85.31 | 85.31 | 0.34% | 15 |
| Nov 4, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | -1.99% | 100 |
| Nov 3, 2025 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | - | 800 |
| Oct 31, 2025 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | 0.06% | 170 |
| Oct 29, 2025 | 85.00 | 86.70 | 85.00 | 86.70 | 86.70 | 2.00% | 151 |
| Oct 28, 2025 | 82.56 | 85.00 | 82.56 | 85.00 | 85.00 | 1.92% | 117 |
| Oct 27, 2025 | 85.10 | 85.10 | 83.40 | 83.40 | 83.40 | -2.00% | 1,050 |
| Oct 24, 2025 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | -1.99% | 100 |
| Oct 23, 2025 | 86.83 | 86.83 | 86.83 | 86.83 | 86.83 | -2.00% | 100 |
| Oct 21, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | -1.99% | 25 |
| Oct 20, 2025 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | -1.99% | 51 |
| Oct 17, 2025 | 92.24 | 92.24 | 92.24 | 92.24 | 92.24 | -2.00% | 70 |
| Oct 16, 2025 | 94.12 | 94.12 | 94.12 | 94.12 | 94.12 | -2.00% | 110 |