Triliance Polymers Limited (BOM:509046)
India · Delayed Price · Currency is INR 40.71
-1.68 (-3.96%)
At close: Oct 23, 2026
Triliance Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 41.54 | 41.54 | 40.71 | 40.71 | 40.71 | -3.96% | 100 |
| Oct 22, 2026 | 46.85 | 46.85 | 42.39 | 42.39 | 42.39 | -5.00% | 5,371 |
| Oct 19, 2026 | 46.02 | 46.02 | 44.62 | 44.62 | 44.62 | -4.98% | 23 |
| Oct 16, 2026 | 45.93 | 47.93 | 45.93 | 46.96 | 46.96 | 2.24% | 4 |
| Oct 14, 2026 | 46.70 | 46.70 | 45.93 | 45.93 | 45.93 | 3.21% | 62 |
| Oct 12, 2026 | 44.29 | 44.50 | 43.16 | 44.50 | 44.50 | -2.05% | 37 |
| Oct 9, 2026 | 45.90 | 45.90 | 45.43 | 45.43 | 45.43 | 0.96% | 2 |
| Oct 8, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 1 |
| Oct 7, 2026 | 47.20 | 47.20 | 45.00 | 45.00 | 45.00 | - | 533 |
| Oct 6, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 1 |
| Oct 5, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 1 |
| Oct 1, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.17% | 335 |
| Sep 30, 2026 | 47.10 | 47.10 | 46.00 | 46.00 | 46.00 | 2.22% | 79 |
| Sep 29, 2026 | 46.70 | 46.70 | 44.49 | 45.00 | 45.00 | 1.15% | 182 |
| Sep 28, 2026 | 43.47 | 44.49 | 43.47 | 44.49 | 44.49 | -2.75% | 12 |
| Sep 24, 2026 | 45.75 | 45.75 | 41.42 | 45.75 | 45.75 | 4.96% | 65 |
| Sep 23, 2026 | 44.00 | 44.00 | 43.59 | 43.59 | 43.59 | -2.94% | 51 |
| Sep 21, 2026 | 46.32 | 46.32 | 44.91 | 44.91 | 44.91 | -4.99% | 21 |
| Sep 18, 2026 | 47.30 | 47.30 | 47.27 | 47.27 | 47.27 | 4.83% | 27 |
| Sep 15, 2026 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | 0.99% | 5 |
| Sep 11, 2026 | 46.52 | 46.52 | 44.65 | 44.65 | 44.65 | -4.98% | 113 |
| Sep 10, 2026 | 42.93 | 47.42 | 42.93 | 46.99 | 46.99 | 4.01% | 249 |
| Sep 9, 2026 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - | 4 |
| Sep 4, 2026 | 46.00 | 46.00 | 45.18 | 45.18 | 45.18 | - | 39 |
| Sep 3, 2026 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | -2.00% | 21 |
| Sep 2, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - | 1 |
| Sep 1, 2026 | 44.00 | 46.10 | 44.00 | 46.10 | 46.10 | 4.77% | 64 |
| Aug 31, 2026 | 45.06 | 45.06 | 44.00 | 44.00 | 44.00 | -0.41% | 215 |
| Aug 27, 2026 | 46.50 | 46.50 | 44.18 | 44.18 | 44.18 | -4.99% | 24 |
| Aug 26, 2026 | 46.70 | 46.70 | 46.50 | 46.50 | 46.50 | 4.49% | 6 |
| Aug 25, 2026 | 44.28 | 44.50 | 44.28 | 44.50 | 44.50 | - | 25 |
| Aug 24, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | 4 |
| 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 |