Triliance Polymers Limited (BOM:509046)
India · Delayed Price · Currency is INR 49.40
0.00 (0.00%)
At close: May 4, 2026
Triliance Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | -5.00% | 500 |
| May 4, 2026 | 53.03 | 53.03 | 49.40 | 49.40 | 49.40 | -4.98% | 108 |
| Apr 30, 2026 | 52.20 | 52.20 | 51.50 | 51.99 | 51.99 | 4.00% | 880 |
| Apr 29, 2026 | 50.50 | 50.50 | 49.99 | 49.99 | 49.99 | 3.09% | 68 |
| Apr 28, 2026 | 48.50 | 49.50 | 48.49 | 48.49 | 48.49 | 2.78% | 41 |
| Apr 27, 2026 | 46.65 | 47.20 | 45.00 | 47.18 | 47.18 | 3.15% | 456 |
| Apr 24, 2026 | 46.10 | 46.10 | 45.74 | 45.74 | 45.74 | 3.95% | 21 |
| Apr 23, 2026 | 48.09 | 48.09 | 43.51 | 44.00 | 44.00 | -3.93% | 1,902 |
| Apr 22, 2026 | 45.88 | 45.88 | 45.00 | 45.80 | 45.80 | 4.81% | 3,943 |
| Apr 21, 2026 | 48.00 | 48.00 | 43.70 | 43.70 | 43.70 | -5.00% | 6,216 |
| Apr 20, 2026 | 46.00 | 46.10 | 46.00 | 46.00 | 46.00 | 4.76% | 175 |
| Apr 17, 2026 | 43.94 | 43.94 | 40.00 | 43.91 | 43.91 | 4.92% | 345 |
| Apr 16, 2026 | 42.00 | 42.00 | 41.85 | 41.85 | 41.85 | 3.95% | 166 |
| Apr 15, 2026 | 38.51 | 40.30 | 38.51 | 40.26 | 40.26 | 4.54% | 108 |
| Apr 13, 2026 | 38.53 | 38.53 | 38.51 | 38.51 | 38.51 | 4.93% | 116 |
| Apr 10, 2026 | 36.10 | 36.70 | 36.10 | 36.70 | 36.70 | 4.86% | 20 |
| Apr 9, 2026 | 37.80 | 37.80 | 35.00 | 35.00 | 35.00 | -2.78% | 1,324 |
| Apr 8, 2026 | 37.80 | 37.80 | 36.00 | 36.00 | 36.00 | - | 1,055 |
| Apr 7, 2026 | 39.16 | 39.16 | 36.00 | 36.00 | 36.00 | -3.49% | 840 |
| Apr 6, 2026 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 4.98% | 96 |
| Apr 2, 2026 | 39.25 | 39.25 | 35.53 | 35.53 | 35.53 | -4.97% | 20,776 |
| Apr 1, 2026 | 37.00 | 37.39 | 37.00 | 37.39 | 37.39 | 4.94% | 10 |
| Mar 30, 2026 | 34.00 | 35.70 | 34.00 | 35.63 | 35.63 | 4.79% | 1,322 |
| 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 |