TCPL Packaging Limited (BOM:523301)
India · Delayed Price · Currency is INR 4,088.60
+138.75 (3.51%)
At close: Sep 4, 2026
TCPL Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3,961.90 | 4,127.00 | 3,961.90 | 4,088.60 | 4,088.60 | 3.51% | 799 |
| Sep 3, 2026 | 4,077.55 | 4,077.55 | 3,925.00 | 3,949.85 | 3,949.85 | -0.84% | 398 |
| Sep 2, 2026 | 3,854.80 | 4,030.65 | 3,845.70 | 3,983.25 | 3,983.25 | 3.45% | 322 |
| Sep 1, 2026 | 3,980.00 | 3,980.00 | 3,850.25 | 3,850.25 | 3,850.25 | -1.24% | 163 |
| Aug 31, 2026 | 3,866.90 | 4,009.30 | 3,800.00 | 3,898.75 | 3,898.75 | 2.84% | 547 |
| Aug 28, 2026 | 3,856.30 | 3,856.30 | 3,791.05 | 3,791.05 | 3,791.05 | -1.20% | 361 |
| Aug 27, 2026 | 3,891.90 | 3,921.95 | 3,825.80 | 3,837.25 | 3,837.25 | -0.11% | 385 |
| Aug 26, 2026 | 3,925.80 | 3,944.20 | 3,824.75 | 3,841.55 | 3,841.55 | -2.14% | 384 |
| Aug 25, 2026 | 3,981.70 | 3,981.70 | 3,901.00 | 3,925.70 | 3,925.70 | -0.30% | 505 |
| Aug 24, 2026 | 4,100.00 | 4,114.90 | 3,920.30 | 3,937.60 | 3,937.60 | -4.11% | 852 |
| Aug 21, 2026 | 4,185.00 | 4,206.80 | 4,080.00 | 4,106.25 | 4,106.25 | 0.23% | 403 |
| Aug 20, 2026 | 4,130.00 | 4,206.70 | 4,052.15 | 4,096.95 | 4,096.95 | 0.23% | 359 |
| Aug 19, 2026 | 4,210.00 | 4,210.00 | 4,080.00 | 4,087.50 | 4,087.50 | -3.37% | 366 |
| Aug 18, 2026 | 4,025.60 | 4,264.05 | 4,025.60 | 4,230.10 | 4,230.10 | 5.05% | 2,071 |
| Aug 17, 2026 | 4,101.00 | 4,123.40 | 3,995.30 | 4,026.80 | 4,026.80 | -1.72% | 762 |
| Aug 14, 2026 | 4,306.85 | 4,306.85 | 4,037.00 | 4,097.10 | 4,097.10 | -3.60% | 764 |
| Aug 13, 2026 | 4,385.35 | 4,427.00 | 4,190.00 | 4,249.95 | 4,249.95 | -4.00% | 4,835 |
| Aug 12, 2026 | 3,770.25 | 4,429.55 | 3,685.25 | 4,427.00 | 4,427.00 | 19.93% | 23,398 |
| Aug 11, 2026 | 3,282.60 | 3,905.00 | 3,201.75 | 3,691.30 | 3,691.30 | 11.15% | 2,382 |
| Aug 10, 2026 | 3,193.60 | 3,344.00 | 3,160.60 | 3,321.05 | 3,321.05 | 6.07% | 804 |
| Aug 7, 2026 | 3,180.00 | 3,180.00 | 3,130.95 | 3,130.95 | 3,130.95 | 0.75% | 25 |
| Aug 6, 2026 | 3,166.05 | 3,177.35 | 3,100.05 | 3,107.65 | 3,107.65 | -1.82% | 106 |
| Aug 5, 2026 | 3,210.00 | 3,225.10 | 3,160.00 | 3,165.20 | 3,165.20 | -1.90% | 60 |
| Aug 4, 2026 | 3,569.80 | 3,569.80 | 3,201.05 | 3,226.40 | 3,226.40 | 0.33% | 187 |
| Aug 3, 2026 | 3,110.00 | 3,281.30 | 3,110.00 | 3,240.85 | 3,215.85 | 2.65% | 117 |
| Jul 31, 2026 | 3,154.00 | 3,207.65 | 3,125.00 | 3,157.15 | 3,132.80 | -0.45% | 102 |
| Jul 30, 2026 | 3,190.00 | 3,199.20 | 3,125.00 | 3,171.50 | 3,147.03 | -0.86% | 103 |
| Jul 29, 2026 | 3,269.50 | 3,335.45 | 3,174.50 | 3,198.95 | 3,174.27 | -0.47% | 54 |
| Jul 28, 2026 | 3,190.35 | 3,260.00 | 3,177.05 | 3,213.95 | 3,189.16 | 0.74% | 258 |
| Jul 27, 2026 | 3,250.00 | 3,250.00 | 3,180.00 | 3,190.35 | 3,165.74 | -1.29% | 76 |
| Jul 24, 2026 | 3,276.10 | 3,283.00 | 3,206.10 | 3,232.10 | 3,207.17 | -1.06% | 167 |
| Jul 23, 2026 | 3,334.20 | 3,350.00 | 3,245.50 | 3,266.60 | 3,241.40 | -1.59% | 526 |
| Jul 22, 2026 | 3,429.00 | 3,523.00 | 3,282.75 | 3,319.45 | 3,293.84 | -3.44% | 387 |
| Jul 21, 2026 | 3,130.40 | 3,456.00 | 3,130.40 | 3,437.55 | 3,411.03 | 8.67% | 539 |
| Jul 20, 2026 | 3,189.00 | 3,189.00 | 3,135.20 | 3,163.35 | 3,138.95 | -1.80% | 60 |
| Jul 17, 2026 | 3,239.60 | 3,298.40 | 3,188.40 | 3,221.45 | 3,196.60 | -1.07% | 73 |
| Jul 16, 2026 | 3,249.60 | 3,320.00 | 3,171.00 | 3,256.40 | 3,231.28 | -1.10% | 474 |
| Jul 15, 2026 | 3,299.65 | 3,391.55 | 3,216.00 | 3,292.60 | 3,267.20 | 3.38% | 999 |
| Jul 14, 2026 | 2,988.20 | 3,277.10 | 2,944.50 | 3,184.80 | 3,160.23 | 5.99% | 1,555 |
| Jul 13, 2026 | 3,029.60 | 3,101.65 | 2,988.20 | 3,004.90 | 2,981.72 | 0.27% | 328 |
| Jul 10, 2026 | 2,995.00 | 3,027.40 | 2,929.80 | 2,996.95 | 2,973.83 | 1.22% | 77 |
| Jul 9, 2026 | 2,926.10 | 2,989.80 | 2,926.10 | 2,960.75 | 2,937.91 | 1.35% | 95 |
| Jul 8, 2026 | 2,905.00 | 2,968.50 | 2,872.30 | 2,921.25 | 2,898.72 | 3.15% | 138 |
| Jul 7, 2026 | 2,935.00 | 2,935.00 | 2,825.80 | 2,832.00 | 2,810.15 | -2.48% | 121 |
| Jul 6, 2026 | 3,004.70 | 3,004.70 | 2,854.10 | 2,903.90 | 2,881.50 | -1.42% | 367 |
| Jul 3, 2026 | 3,002.00 | 3,015.90 | 2,939.15 | 2,945.75 | 2,923.03 | -1.01% | 287 |
| Jul 2, 2026 | 2,978.80 | 3,106.90 | 2,946.40 | 2,975.70 | 2,952.75 | 0.10% | 138 |
| Jul 1, 2026 | 3,002.00 | 3,045.70 | 2,956.20 | 2,972.75 | 2,949.82 | 0.05% | 47 |
| Jun 30, 2026 | 3,049.20 | 3,049.20 | 2,950.00 | 2,971.20 | 2,948.28 | -0.10% | 294 |
| Jun 29, 2026 | 2,981.25 | 3,193.05 | 2,946.65 | 2,974.15 | 2,951.21 | -0.24% | 5,782 |