Tirth Plastic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	28.85	28.85	28.85	28.85	28.85	-1.97%	759
Feb 12, 2026	29.43	29.43	29.43	29.43	29.43	-2.00%	230
Feb 11, 2026	30.03	30.03	30.03	30.03	30.03	-1.99%	207
Feb 10, 2026	30.63	30.64	30.63	30.64	30.64	-1.95%	9,686
Feb 9, 2026	31.25	31.25	31.25	31.25	31.25	4.97%	5,200
Feb 6, 2026	29.77	29.77	29.77	29.77	29.77	4.97%	977
Feb 5, 2026	28.36	28.36	28.36	28.36	28.36	5.00%	3,667
Feb 4, 2026	27.01	27.01	27.01	27.01	27.01	4.97%	6,094
Feb 3, 2026	23.50	25.73	23.50	25.73	25.73	4.98%	7,719
Feb 2, 2026	27.00	27.00	24.51	24.51	24.51	-5.00%	11,052
Feb 1, 2026	25.55	26.06	25.55	25.80	25.80	-4.05%	11,229
Jan 30, 2026	26.90	26.90	26.89	26.89	26.89	-4.98%	2,548
Jan 29, 2026	28.23	29.15	28.23	28.30	28.30	-4.75%	9,328
Jan 28, 2026	32.43	32.43	29.35	29.71	29.71	-3.82%	24,550
Jan 27, 2026	30.01	30.89	30.01	30.89	30.89	5.00%	9,763
Jan 23, 2026	29.42	29.42	28.58	29.42	29.42	5.00%	5,890
Jan 22, 2026	25.94	28.65	25.94	28.02	28.02	2.64%	10,756
Jan 21, 2026	29.82	29.82	26.98	27.30	27.30	-3.87%	66,810
Jan 20, 2026	28.40	28.40	28.40	28.40	28.40	4.99%	1,076
Jan 19, 2026	27.05	27.05	27.05	27.05	27.05	4.97%	1,546
Jan 16, 2026	25.77	25.77	25.77	25.77	25.77	4.97%	544
Jan 14, 2026	24.55	24.55	24.55	24.55	24.55	4.96%	883
Jan 13, 2026	23.39	23.39	23.39	23.39	23.39	4.98%	180
Jan 12, 2026	22.28	22.28	22.28	22.28	22.28	5.00%	909
Jan 9, 2026	21.22	21.22	21.22	21.22	21.22	5.00%	448
Jan 8, 2026	20.21	20.21	20.21	20.21	20.21	4.99%	1,280
Jan 7, 2026	19.25	19.25	19.25	19.25	19.25	4.96%	949
Jan 6, 2026	18.34	18.34	18.34	18.34	18.34	4.98%	2,834
Jan 5, 2026	17.00	17.47	16.61	17.47	17.47	4.99%	7,866
Jan 2, 2026	17.15	18.12	16.45	16.64	16.64	-3.59%	39,662
Jan 1, 2026	18.07	18.42	17.15	17.26	17.26	-1.65%	9,492
Dec 31, 2025	17.21	18.07	16.35	17.55	17.55	1.98%	5,597
Dec 30, 2025	18.96	18.96	17.21	17.21	17.21	-4.81%	2,114
Dec 29, 2025	19.00	19.00	18.05	18.08	18.08	-4.84%	1,327
Dec 26, 2025	17.40	19.14	17.32	19.00	19.00	4.22%	5,316
Dec 24, 2025	18.10	19.75	17.94	18.23	18.23	-3.44%	5,179
Dec 23, 2025	20.26	20.26	18.72	18.88	18.88	-4.16%	11,406
Dec 22, 2025	20.02	20.02	18.32	19.70	19.70	3.30%	25,838
Dec 19, 2025	19.07	19.07	19.05	19.07	19.07	4.95%	11,655
Dec 18, 2025	18.17	18.17	16.45	18.17	18.17	4.97%	42,528
Dec 17, 2025	17.31	17.31	17.31	17.31	17.31	4.97%	506
Dec 16, 2025	16.49	16.49	16.49	16.49	16.49	4.96%	297
Dec 15, 2025	15.71	15.71	15.71	15.71	15.71	4.94%	267
Dec 12, 2025	14.97	14.97	14.97	14.97	14.97	4.98%	969
Dec 11, 2025	14.26	14.26	14.26	14.26	14.26	4.93%	109
Dec 10, 2025	13.59	13.59	13.59	13.59	13.59	4.94%	877
Dec 9, 2025	12.95	12.95	12.95	12.95	12.95	4.94%	341
Dec 8, 2025	12.34	12.34	12.34	12.34	12.34	-	4,165
Dec 1, 2025	12.30	12.34	12.30	12.34	12.34	-	1,834
Nov 24, 2025	12.90	12.90	12.34	12.34	12.34	-4.93%	26