TCPL Packaging Limited (BOM:523301)
India · Delayed Price · Currency is INR 4,013.15
+15.40 (0.39%)
At close: Oct 27, 2026
TCPL Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 4,170.00 | 4,170.00 | 3,972.70 | 4,013.15 | 4,013.15 | 0.39% | 225 |
| Oct 26, 2026 | 3,808.00 | 4,034.90 | 3,808.00 | 3,997.75 | 3,997.75 | 4.72% | 331 |
| Oct 23, 2026 | 3,802.00 | 3,837.55 | 3,750.00 | 3,817.40 | 3,817.40 | -1.42% | 474 |
| Oct 22, 2026 | 3,941.20 | 3,986.00 | 3,840.30 | 3,872.35 | 3,872.35 | -2.18% | 402 |
| Oct 21, 2026 | 4,183.55 | 4,183.55 | 3,922.80 | 3,958.75 | 3,958.75 | -4.96% | 436 |
| Oct 19, 2026 | 4,261.00 | 4,329.75 | 4,110.75 | 4,165.25 | 4,165.25 | -4.20% | 828 |
| Oct 16, 2026 | 4,467.30 | 4,492.60 | 4,279.35 | 4,347.95 | 4,347.95 | -3.04% | 836 |
| Oct 15, 2026 | 4,489.95 | 4,544.00 | 4,425.00 | 4,484.50 | 4,484.50 | 2.41% | 1,079 |
| Oct 14, 2026 | 4,399.95 | 4,430.00 | 4,319.00 | 4,378.85 | 4,378.85 | 0.30% | 413 |
| Oct 13, 2026 | 4,420.00 | 4,443.35 | 4,300.00 | 4,365.95 | 4,365.95 | -0.98% | 619 |
| Oct 12, 2026 | 4,299.95 | 4,502.80 | 4,257.35 | 4,409.00 | 4,409.00 | 3.29% | 2,759 |
| Oct 9, 2026 | 4,064.00 | 4,286.30 | 3,985.70 | 4,268.60 | 4,268.60 | 6.71% | 1,282 |
| Oct 8, 2026 | 4,100.00 | 4,242.00 | 3,930.25 | 4,000.15 | 4,000.15 | -0.74% | 1,899 |
| Oct 7, 2026 | 4,068.55 | 4,068.55 | 3,990.45 | 4,030.00 | 4,030.00 | 1.03% | 198 |
| Oct 6, 2026 | 3,929.90 | 4,020.00 | 3,896.00 | 3,988.80 | 3,988.80 | 2.29% | 342 |
| Oct 5, 2026 | 3,900.05 | 3,978.90 | 3,891.50 | 3,899.55 | 3,899.55 | -1.24% | 123 |
| Oct 1, 2026 | 4,105.00 | 4,105.00 | 3,879.50 | 3,948.65 | 3,948.65 | -3.69% | 163 |
| Sep 30, 2026 | 4,146.60 | 4,163.00 | 4,046.10 | 4,100.00 | 4,100.00 | -0.62% | 301 |
| Sep 29, 2026 | 3,976.75 | 4,199.25 | 3,867.95 | 4,125.50 | 4,125.50 | 3.48% | 582 |
| Sep 28, 2026 | 4,080.05 | 4,084.50 | 3,976.75 | 3,986.70 | 3,986.70 | -2.94% | 543 |
| Sep 25, 2026 | 4,057.40 | 4,159.70 | 4,030.20 | 4,107.35 | 4,107.35 | 1.28% | 526 |
| Sep 24, 2026 | 3,970.90 | 4,132.70 | 3,970.10 | 4,055.40 | 4,055.40 | 1.45% | 409 |
| Sep 23, 2026 | 3,861.10 | 4,085.90 | 3,819.95 | 3,997.55 | 3,997.55 | 4.13% | 865 |
| Sep 22, 2026 | 3,921.00 | 3,921.00 | 3,817.95 | 3,839.05 | 3,839.05 | -1.60% | 667 |
| Sep 21, 2026 | 3,785.95 | 3,974.90 | 3,732.35 | 3,901.50 | 3,901.50 | 0.99% | 730 |
| Sep 18, 2026 | 3,881.90 | 3,910.30 | 3,845.00 | 3,863.20 | 3,863.20 | -0.07% | 244 |
| Sep 17, 2026 | 3,899.00 | 3,933.60 | 3,804.05 | 3,865.85 | 3,865.85 | - | 1,783 |
| Sep 16, 2026 | 3,653.05 | 3,883.30 | 3,653.05 | 3,865.90 | 3,865.90 | 4.58% | 359 |
| Sep 15, 2026 | 3,811.30 | 3,821.85 | 3,653.10 | 3,696.55 | 3,696.55 | -4.61% | 335 |
| Sep 11, 2026 | 3,830.90 | 3,909.05 | 3,802.45 | 3,875.20 | 3,875.20 | 0.40% | 474 |
| Sep 10, 2026 | 3,848.00 | 3,928.70 | 3,843.05 | 3,859.70 | 3,859.70 | 1.09% | 231 |
| Sep 9, 2026 | 3,864.00 | 3,865.70 | 3,794.40 | 3,817.90 | 3,817.90 | -1.14% | 224 |
| Sep 8, 2026 | 3,880.60 | 3,917.00 | 3,814.70 | 3,862.05 | 3,862.05 | -0.12% | 585 |
| Sep 7, 2026 | 4,131.00 | 4,141.00 | 3,809.50 | 3,866.50 | 3,866.50 | -5.43% | 2,015 |
| 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 |