TPL Plastech Limited (BOM:526582)
India · Delayed Price · Currency is INR 62.09
-3.40 (-5.19%)
At close: Oct 23, 2026
TPL Plastech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 63.70 | 64.25 | 60.91 | 62.09 | 62.09 | -5.19% | 4,072 |
| Oct 22, 2026 | 67.69 | 67.69 | 64.27 | 65.49 | 65.49 | -2.52% | 2,457 |
| Oct 21, 2026 | 68.70 | 68.94 | 65.15 | 67.18 | 67.18 | -0.16% | 19,035 |
| Oct 19, 2026 | 70.50 | 71.99 | 66.53 | 67.29 | 67.29 | -5.11% | 11,967 |
| Oct 16, 2026 | 71.10 | 72.03 | 69.60 | 70.91 | 70.91 | 1.30% | 9,458 |
| Oct 15, 2026 | 70.37 | 71.01 | 69.39 | 70.00 | 70.00 | 1.26% | 5,032 |
| Oct 14, 2026 | 69.17 | 72.85 | 68.55 | 69.13 | 69.13 | 0.16% | 7,081 |
| Oct 13, 2026 | 68.16 | 69.87 | 66.85 | 69.02 | 69.02 | 3.31% | 7,057 |
| Oct 12, 2026 | 65.01 | 68.09 | 65.01 | 66.81 | 66.81 | -0.61% | 2,596 |
| Oct 9, 2026 | 67.65 | 68.75 | 67.00 | 67.22 | 67.22 | -1.42% | 3,712 |
| Oct 8, 2026 | 67.72 | 69.97 | 67.31 | 68.19 | 68.19 | -0.81% | 4,739 |
| Oct 7, 2026 | 68.37 | 69.09 | 68.37 | 68.75 | 68.75 | -0.54% | 327 |
| Oct 6, 2026 | 70.00 | 70.00 | 68.00 | 69.12 | 69.12 | 2.05% | 1,370 |
| Oct 5, 2026 | 68.84 | 70.33 | 66.97 | 67.73 | 67.73 | -1.11% | 9,592 |
| Oct 1, 2026 | 69.85 | 70.77 | 67.95 | 68.49 | 68.49 | -3.86% | 28,678 |
| Sep 30, 2026 | 68.12 | 77.90 | 68.05 | 71.24 | 71.24 | 7.61% | 69,126 |
| Sep 29, 2026 | 64.00 | 66.60 | 62.52 | 66.20 | 66.20 | 0.95% | 5,262 |
| Sep 28, 2026 | 63.70 | 66.33 | 63.70 | 65.58 | 65.58 | -0.94% | 4,122 |
| Sep 25, 2026 | 65.12 | 66.20 | 64.70 | 66.20 | 66.20 | 1.36% | 2,610 |
| Sep 24, 2026 | 66.57 | 66.57 | 65.01 | 65.31 | 65.31 | -2.93% | 10,064 |
| Sep 23, 2026 | 65.49 | 67.58 | 64.90 | 67.28 | 67.28 | 3.25% | 6,649 |
| Sep 22, 2026 | 66.04 | 66.04 | 64.34 | 65.16 | 65.16 | 0.02% | 1,400 |
| Sep 21, 2026 | 65.26 | 65.98 | 64.90 | 65.15 | 65.15 | -1.75% | 1,603 |
| Sep 18, 2026 | 64.00 | 66.31 | 63.98 | 66.31 | 66.31 | 3.29% | 3,174 |
| Sep 17, 2026 | 65.28 | 66.25 | 64.00 | 64.20 | 64.20 | -0.86% | 4,233 |
| Sep 16, 2026 | 65.78 | 66.00 | 63.53 | 64.76 | 64.76 | -1.67% | 7,573 |
| Sep 15, 2026 | 68.18 | 68.25 | 64.53 | 65.86 | 65.86 | -1.53% | 6,610 |
| Sep 11, 2026 | 67.50 | 69.30 | 67.27 | 68.18 | 66.88 | 0.80% | 7,112 |
| Sep 10, 2026 | 68.00 | 68.55 | 67.60 | 67.64 | 66.35 | -0.34% | 1,746 |
| Sep 9, 2026 | 68.59 | 70.35 | 67.32 | 67.87 | 66.58 | 0.82% | 3,458 |
| Sep 8, 2026 | 68.26 | 69.19 | 66.01 | 67.32 | 66.04 | -2.21% | 6,363 |
| Sep 7, 2026 | 71.20 | 72.04 | 68.40 | 68.84 | 67.53 | -4.14% | 18,238 |
| Sep 4, 2026 | 72.84 | 72.98 | 71.04 | 71.81 | 70.44 | -0.79% | 2,417 |
| Sep 3, 2026 | 72.90 | 73.56 | 71.75 | 72.38 | 71.00 | 2.42% | 2,311 |
| Sep 2, 2026 | 72.94 | 72.94 | 70.10 | 70.67 | 69.32 | -1.63% | 3,760 |
| Sep 1, 2026 | 71.61 | 73.03 | 71.21 | 71.84 | 70.47 | - | 3,140 |
| Aug 31, 2026 | 73.79 | 74.03 | 71.10 | 71.84 | 70.47 | -2.50% | 23,916 |
| Aug 28, 2026 | 76.99 | 78.76 | 73.00 | 73.68 | 72.28 | -4.20% | 11,015 |
| Aug 27, 2026 | 77.57 | 81.55 | 76.91 | 76.91 | 75.44 | -0.35% | 3,727 |
| Aug 26, 2026 | 79.80 | 79.80 | 76.59 | 77.18 | 75.71 | -2.16% | 15,036 |
| Aug 25, 2026 | 81.06 | 81.06 | 78.00 | 78.88 | 77.38 | -0.92% | 2,786 |
| Aug 24, 2026 | 77.01 | 83.95 | 77.01 | 79.61 | 78.09 | -3.83% | 11,574 |
| Aug 21, 2026 | 79.84 | 84.00 | 79.78 | 82.78 | 81.20 | 5.45% | 29,237 |
| Aug 20, 2026 | 79.98 | 79.98 | 78.00 | 78.50 | 77.00 | -0.18% | 2,107 |
| Aug 19, 2026 | 78.09 | 80.07 | 77.70 | 78.64 | 77.14 | 0.19% | 7,001 |
| Aug 18, 2026 | 77.01 | 79.12 | 76.00 | 78.49 | 76.99 | 1.67% | 4,055 |
| Aug 17, 2026 | 76.95 | 79.00 | 76.60 | 77.20 | 75.73 | 0.22% | 3,918 |
| Aug 14, 2026 | 75.99 | 77.73 | 75.99 | 77.03 | 75.56 | 0.81% | 1,459 |
| Aug 13, 2026 | 76.57 | 77.45 | 75.92 | 76.41 | 74.95 | 0.84% | 2,382 |
| Aug 12, 2026 | 75.73 | 78.53 | 75.00 | 75.77 | 74.33 | -0.63% | 5,120 |