Tirth Plastic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	26.98	28.14	26.98	27.99	27.99	3.44%	2,752
Jul 9, 2026	28.00	29.58	26.78	27.06	27.06	-3.97%	37,914
Jul 8, 2026	28.18	28.18	28.18	28.18	28.18	-4.99%	3,050
Jul 7, 2026	32.78	32.78	29.66	29.66	29.66	-5.00%	28,195
Jul 6, 2026	31.22	31.22	31.22	31.22	31.22	4.98%	1,338
Jul 3, 2026	29.74	29.74	29.74	29.74	29.74	4.98%	3,942
Jul 2, 2026	27.90	28.33	27.90	28.33	28.33	4.96%	4,229
Jul 1, 2026	26.82	27.00	25.67	26.99	26.99	-0.11%	834
Jun 30, 2026	26.42	28.45	26.42	27.02	27.02	-2.81%	1,033
Jun 29, 2026	25.75	28.00	25.75	27.80	27.80	2.58%	3,428
Jun 25, 2026	26.58	27.98	26.30	27.10	27.10	0.82%	1,889
Jun 24, 2026	27.88	28.90	26.58	26.88	26.88	-3.14%	5,282
Jun 23, 2026	26.50	27.75	26.07	27.75	27.75	4.99%	498
Jun 22, 2026	28.80	28.80	26.25	26.43	26.43	-3.89%	12,917
Jun 19, 2026	26.00	27.50	25.70	27.50	27.50	4.96%	1,011
Jun 18, 2026	28.44	28.45	25.75	26.20	26.20	-3.32%	2,366
Jun 17, 2026	28.28	28.28	26.40	27.10	27.10	-2.45%	5,694
Jun 16, 2026	27.97	28.00	26.58	27.78	27.78	-0.68%	2,667
Jun 15, 2026	28.10	29.85	27.45	27.97	27.97	-2.44%	1,938
Jun 12, 2026	30.14	31.60	28.65	28.67	28.67	-4.88%	5,252
Jun 11, 2026	28.50	30.15	27.32	30.14	30.14	4.83%	6,986
Jun 10, 2026	28.74	28.89	28.01	28.75	28.75	-2.48%	3,781
Jun 9, 2026	31.24	31.24	29.12	29.48	29.48	-3.82%	1,284
Jun 8, 2026	32.30	32.30	30.63	30.65	30.65	-4.93%	1,318
Jun 5, 2026	29.63	32.50	29.63	32.24	32.24	3.40%	4,183
Jun 4, 2026	32.01	32.01	31.18	31.18	31.18	-5.00%	955
Jun 3, 2026	35.00	35.00	32.82	32.82	32.82	-4.98%	1,386
Jun 2, 2026	37.20	37.30	33.76	34.54	34.54	-2.79%	22,428
Jun 1, 2026	35.53	35.53	35.53	35.53	35.53	4.99%	13,695
May 29, 2026	33.84	33.84	33.84	33.84	33.84	5.00%	1,783
May 27, 2026	32.23	32.23	30.85	32.23	32.23	4.98%	4,058
May 26, 2026	30.70	30.70	30.00	30.70	30.70	4.99%	26,035
May 25, 2026	29.25	29.25	27.95	29.24	29.24	4.58%	1,189
May 22, 2026	27.90	27.96	27.89	27.96	27.96	4.99%	3,055
May 21, 2026	26.50	27.40	26.21	26.63	26.63	1.10%	1,749
May 20, 2026	27.00	27.00	26.15	26.34	26.34	-2.62%	3,470
May 19, 2026	28.05	28.05	27.00	27.05	27.05	-1.64%	1,399
May 18, 2026	26.29	27.50	26.29	27.50	27.50	2.50%	1,994
May 15, 2026	27.00	27.50	25.65	26.83	26.83	-0.52%	823
May 14, 2026	28.00	28.00	26.01	26.97	26.97	1.01%	1,227
May 13, 2026	27.27	28.50	26.50	26.70	26.70	-1.91%	5,702
May 12, 2026	27.85	27.85	27.00	27.22	27.22	-2.26%	1,535
May 11, 2026	29.15	29.26	27.70	27.85	27.85	-0.07%	3,418
May 8, 2026	28.82	29.20	27.60	27.87	27.87	-1.17%	11,216
May 7, 2026	29.20	29.20	27.35	28.20	28.20	0.36%	2,101
May 6, 2026	28.10	28.20	26.85	28.10	28.10	0.97%	12,994
May 5, 2026	27.80	27.90	26.01	27.83	27.83	1.72%	5,604
May 4, 2026	29.10	29.10	26.85	27.36	27.36	-1.72%	8,819
Apr 30, 2026	26.35	28.95	26.34	27.84	27.84	0.80%	4,242
Apr 29, 2026	26.08	27.88	26.05	27.62	27.62	1.06%	1,926