Tirth Plastic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	28.00	28.00	26.66	26.66	26.66	-1.26%	72
Aug 20, 2026	26.90	27.27	26.00	27.00	27.00	3.37%	593
Aug 19, 2026	27.49	27.49	26.12	26.12	26.12	-4.98%	10,813
Aug 18, 2026	27.80	27.84	26.46	27.49	27.49	-1.29%	1,945
Aug 17, 2026	27.58	28.39	27.45	27.85	27.85	3.00%	1,369
Aug 14, 2026	27.38	27.43	27.04	27.04	27.04	3.48%	3,002
Aug 13, 2026	24.89	26.13	24.50	26.13	26.13	4.98%	15,841
Aug 12, 2026	25.00	25.00	24.87	24.89	24.89	0.77%	760
Aug 11, 2026	27.25	27.25	24.70	24.70	24.70	-5.00%	7,108
Aug 10, 2026	24.94	26.30	24.94	26.00	26.00	2.16%	271
Aug 7, 2026	26.00	26.00	25.02	25.45	25.45	-2.97%	1,219
Aug 6, 2026	26.55	27.28	24.70	26.23	26.23	0.88%	5,371
Aug 5, 2026	27.79	27.79	25.45	26.00	26.00	-2.91%	5,412
Aug 4, 2026	28.06	28.06	26.71	26.78	26.78	-4.56%	5,837
Aug 3, 2026	28.45	29.98	27.55	28.06	28.06	-3.21%	3,354
Jul 31, 2026	28.75	31.50	28.75	28.99	28.99	-3.69%	963
Jul 30, 2026	30.09	30.79	28.31	30.10	30.10	1.01%	140
Jul 29, 2026	28.53	29.90	28.00	29.80	29.80	4.45%	1,113
Jul 28, 2026	31.30	31.30	28.50	28.53	28.53	-4.90%	1,177
Jul 27, 2026	30.77	30.88	29.38	30.00	30.00	-2.98%	1,914
Jul 24, 2026	31.54	32.95	30.20	30.92	30.92	-2.43%	639
Jul 23, 2026	31.99	31.99	29.02	31.69	31.69	3.97%	355
Jul 22, 2026	30.58	30.98	30.40	30.48	30.48	3.29%	2,957
Jul 21, 2026	29.73	30.59	27.70	29.51	29.51	1.23%	1,835
Jul 20, 2026	28.50	29.49	27.80	29.15	29.15	1.57%	1,883
Jul 17, 2026	29.44	30.91	28.64	28.70	28.70	-2.51%	2,897
Jul 16, 2026	29.99	30.08	28.93	29.44	29.44	2.76%	3,281
Jul 15, 2026	28.47	29.50	27.55	28.65	28.65	0.63%	550
Jul 14, 2026	29.76	29.85	27.26	28.47	28.47	0.14%	15,660
Jul 13, 2026	28.73	28.73	26.66	28.43	28.43	1.57%	4,344
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