Triliance Polymers Limited (BOM:509046)
India · Delayed Price · Currency is INR 44.50
0.00 (0.00%)
At close: Aug 21, 2026
Triliance Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 46.70 | 46.70 | 44.50 | 44.50 | 44.50 | - | 14 |
| Aug 20, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | 2 |
| Aug 18, 2026 | 44.70 | 44.70 | 44.50 | 44.50 | 44.50 | 4.46% | 83 |
| Aug 17, 2026 | 43.88 | 44.76 | 42.60 | 42.60 | 42.60 | -2.92% | 116 |
| Aug 14, 2026 | 46.20 | 46.20 | 41.85 | 43.88 | 43.88 | -0.39% | 247 |
| Aug 13, 2026 | 43.00 | 44.05 | 43.00 | 44.05 | 44.05 | 4.91% | 135 |
| Aug 12, 2026 | 40.01 | 42.01 | 40.01 | 41.99 | 41.99 | 4.95% | 14 |
| Aug 11, 2026 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 4.99% | 249 |
| Aug 10, 2026 | 39.40 | 40.50 | 37.10 | 38.11 | 38.11 | -1.80% | 43 |
| Aug 7, 2026 | 41.00 | 42.00 | 38.81 | 38.81 | 38.81 | -4.99% | 376 |
| Aug 6, 2026 | 45.00 | 45.00 | 40.85 | 40.85 | 40.85 | -4.98% | 817 |
| Aug 5, 2026 | 42.10 | 43.99 | 42.10 | 42.99 | 42.99 | 2.60% | 58 |
| Aug 4, 2026 | 41.98 | 42.99 | 39.43 | 41.90 | 41.90 | 0.96% | 665 |
| Aug 3, 2026 | 39.10 | 41.89 | 37.91 | 41.50 | 41.50 | 4.01% | 9,062 |
| Jul 31, 2026 | 36.10 | 39.90 | 36.10 | 39.90 | 39.90 | 5.00% | 1,821 |
| Jul 30, 2026 | 39.80 | 39.80 | 38.00 | 38.00 | 38.00 | -5.00% | 1,262 |
| Jul 29, 2026 | 38.48 | 40.00 | 37.80 | 40.00 | 40.00 | 0.78% | 1,350 |
| Jul 28, 2026 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | -2.00% | 25 |
| Jul 27, 2026 | 41.78 | 41.78 | 40.50 | 40.50 | 40.50 | -5.00% | 528 |
| Jul 23, 2026 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | -2.00% | 3 |
| Jul 22, 2026 | 43.60 | 43.60 | 43.50 | 43.50 | 43.50 | -0.07% | 51 |
| Jul 21, 2026 | 44.00 | 44.00 | 43.52 | 43.53 | 43.53 | 3.64% | 3,010 |
| Jul 20, 2026 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 5.00% | 14 |
| Jul 17, 2026 | 43.00 | 43.00 | 40.00 | 40.00 | 40.00 | -4.76% | 110 |
| Jul 16, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 1 |
| Jul 15, 2026 | 43.01 | 43.01 | 42.00 | 42.00 | 42.00 | 2.44% | 3 |
| Jul 14, 2026 | 41.39 | 41.50 | 41.00 | 41.00 | 41.00 | -0.94% | 243 |
| Jul 13, 2026 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - | 1 |
| Jul 10, 2026 | 45.57 | 45.57 | 41.23 | 41.39 | 41.39 | -4.63% | 474 |
| Jul 9, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -4.76% | 510 |
| Jul 7, 2026 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | -2.00% | 5 |
| Jul 6, 2026 | 46.72 | 46.72 | 46.50 | 46.50 | 46.50 | -1.48% | 14 |
| Jul 2, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 4.89% | 5 |
| Jul 1, 2026 | 45.02 | 45.02 | 45.00 | 45.00 | 45.00 | -2.13% | 121 |
| Jun 29, 2026 | 47.00 | 47.00 | 45.98 | 45.98 | 45.98 | -5.00% | 53 |
| Jun 25, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 4.94% | 204 |
| Jun 24, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | -2.00% | 7 |
| Jun 23, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | -0.02% | 112 |
| Jun 22, 2026 | 47.07 | 48.40 | 47.07 | 47.07 | 47.07 | 1.99% | 22 |
| Jun 19, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -2.00% | 50 |
| Jun 18, 2026 | 47.10 | 47.10 | 47.09 | 47.09 | 47.09 | 4.92% | 51 |
| Jun 17, 2026 | 44.88 | 44.88 | 43.61 | 44.88 | 44.88 | 4.98% | 7 |
| Jun 16, 2026 | 44.10 | 44.10 | 42.75 | 42.75 | 42.75 | -5.00% | 247 |
| Jun 15, 2026 | 45.14 | 45.14 | 43.76 | 45.00 | 45.00 | -2.30% | 771 |
| Jun 12, 2026 | 49.45 | 49.45 | 46.06 | 46.06 | 46.06 | -4.99% | 360 |
| Jun 10, 2026 | 51.10 | 51.10 | 48.48 | 48.48 | 48.48 | -1.04% | 95 |
| Jun 9, 2026 | 49.35 | 49.35 | 47.04 | 48.99 | 48.99 | 4.15% | 26 |
| Jun 8, 2026 | 48.00 | 48.00 | 46.50 | 47.04 | 47.04 | -0.97% | 111 |
| Jun 5, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.15% | 1 |
| Jun 4, 2026 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | -2.02% | 20 |