Tirth Plastic Limited (BOM:526675)
India · Delayed Price · Currency is INR 30.70
+1.46 (4.99%)
At close: May 26, 2026
Tirth Plastic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 26.08 | 27.36 | 24.85 | 27.33 | 27.33 | 4.79% | 1,302 |
| Apr 27, 2026 | 26.17 | 26.17 | 25.99 | 26.08 | 26.08 | 4.61% | 4,191 |
| Apr 24, 2026 | 25.15 | 25.99 | 23.90 | 24.93 | 24.93 | -0.87% | 3,502 |
| Apr 23, 2026 | 23.59 | 25.15 | 22.88 | 25.15 | 25.15 | 4.49% | 2,220 |
| Apr 22, 2026 | 23.99 | 25.30 | 23.20 | 24.07 | 24.07 | -0.45% | 2,251 |
| Apr 21, 2026 | 22.59 | 24.20 | 22.59 | 24.18 | 24.18 | 4.90% | 10,801 |
| Apr 20, 2026 | 23.02 | 23.05 | 22.32 | 23.05 | 23.05 | -1.87% | 6,727 |
| Apr 17, 2026 | 24.00 | 24.58 | 23.39 | 23.49 | 23.49 | -4.43% | 3,254 |
| Apr 16, 2026 | 24.75 | 25.14 | 24.00 | 24.58 | 24.58 | -2.69% | 991 |
| Apr 15, 2026 | 25.50 | 25.50 | 24.23 | 25.26 | 25.26 | -0.94% | 1,648 |
| Apr 13, 2026 | 25.70 | 25.70 | 25.50 | 25.50 | 25.50 | -1.32% | 122 |
| Apr 10, 2026 | 28.53 | 28.53 | 25.84 | 25.84 | 25.84 | -4.97% | 1,048 |
| Apr 9, 2026 | 26.89 | 27.96 | 26.89 | 27.19 | 27.19 | 2.10% | 998 |
| Apr 8, 2026 | 27.41 | 27.41 | 26.63 | 26.63 | 26.63 | 1.99% | 726 |
| Apr 7, 2026 | 25.50 | 26.77 | 25.30 | 26.11 | 26.11 | 2.39% | 8,636 |
| Apr 6, 2026 | 25.00 | 25.60 | 25.00 | 25.50 | 25.50 | 2.00% | 232 |
| Apr 2, 2026 | 26.01 | 26.01 | 25.00 | 25.00 | 25.00 | -1.96% | 1,271 |
| Apr 1, 2026 | 25.00 | 25.60 | 23.86 | 25.50 | 25.50 | 1.55% | 2,273 |
| Mar 30, 2026 | 24.64 | 25.99 | 24.52 | 25.11 | 25.11 | 1.41% | 5,125 |
| Mar 27, 2026 | 24.29 | 24.80 | 24.29 | 24.76 | 24.76 | 4.47% | 8,943 |
| Mar 25, 2026 | 22.59 | 23.70 | 21.48 | 23.70 | 23.70 | 4.91% | 12,667 |
| Mar 24, 2026 | 23.29 | 23.29 | 22.59 | 22.59 | 22.59 | -4.96% | 81 |
| Mar 23, 2026 | 26.20 | 26.20 | 23.77 | 23.77 | 23.77 | -5.00% | 4,286 |
| Mar 20, 2026 | 23.96 | 25.25 | 22.90 | 25.02 | 25.02 | 3.90% | 5,093 |
| Mar 19, 2026 | 23.50 | 24.40 | 23.50 | 24.08 | 24.08 | 3.57% | 759 |
| Mar 18, 2026 | 23.10 | 24.20 | 22.00 | 23.25 | 23.25 | 0.65% | 1,042 |
| Mar 17, 2026 | 23.38 | 23.38 | 22.00 | 23.10 | 23.10 | 3.73% | 5,432 |
| Mar 16, 2026 | 20.80 | 22.81 | 20.65 | 22.27 | 22.27 | 2.49% | 2,903 |
| Mar 13, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -1.98% | 2,609 |
| Mar 12, 2026 | 21.74 | 22.18 | 21.74 | 22.17 | 22.17 | -0.05% | 14,945 |