Tirth Plastic Limited (BOM:526675)
India · Delayed Price · Currency is INR 29.36
+1.20 (4.26%)
At close: Oct 1, 2026
Tirth Plastic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 28.26 | 29.50 | 26.76 | 29.36 | 29.36 | 4.26% | 15,933 |
| Sep 30, 2026 | 27.74 | 28.40 | 25.77 | 28.16 | 28.16 | 3.95% | 25,381 |
| Sep 29, 2026 | 26.29 | 27.19 | 25.21 | 27.09 | 27.09 | 2.54% | 17,540 |
| Sep 28, 2026 | 27.50 | 27.50 | 25.09 | 26.42 | 26.42 | 0.04% | 22,776 |
| Sep 25, 2026 | 26.89 | 26.89 | 25.30 | 26.41 | 26.41 | -0.83% | 18,605 |
| Sep 24, 2026 | 25.64 | 26.75 | 24.45 | 26.63 | 26.63 | 3.86% | 22,008 |
| Sep 23, 2026 | 25.54 | 26.09 | 25.54 | 25.64 | 25.64 | 2.40% | 129 |
| Sep 22, 2026 | 25.50 | 25.89 | 24.61 | 25.04 | 25.04 | -3.32% | 5,725 |
| Sep 21, 2026 | 25.50 | 26.69 | 24.23 | 25.90 | 25.90 | 1.57% | 19,728 |
| Sep 18, 2026 | 25.50 | 25.50 | 24.95 | 25.50 | 25.50 | - | 7,357 |
| Sep 17, 2026 | 24.99 | 25.55 | 24.50 | 25.50 | 25.50 | 4.72% | 2,233 |
| Sep 16, 2026 | 24.50 | 25.71 | 23.28 | 24.35 | 24.35 | -0.61% | 3,845 |
| Sep 15, 2026 | 25.00 | 25.00 | 24.02 | 24.50 | 24.50 | -2.82% | 483 |
| Sep 11, 2026 | 26.61 | 26.61 | 25.20 | 25.21 | 25.21 | -4.69% | 3,347 |
| Sep 10, 2026 | 24.81 | 26.50 | 24.81 | 26.45 | 26.45 | 1.57% | 1,970 |
| Sep 9, 2026 | 24.90 | 26.39 | 24.75 | 26.04 | 26.04 | 0.15% | 7,087 |
| Sep 8, 2026 | 25.29 | 26.45 | 24.04 | 26.00 | 26.00 | 2.77% | 12,271 |
| Sep 7, 2026 | 26.00 | 27.30 | 24.70 | 25.30 | 25.30 | -2.69% | 10,043 |
| Sep 4, 2026 | 25.85 | 26.90 | 24.50 | 26.00 | 26.00 | 1.17% | 1,172 |
| Sep 3, 2026 | 26.98 | 26.98 | 25.65 | 25.70 | 25.70 | -4.78% | 376 |
| Sep 2, 2026 | 27.00 | 27.00 | 25.65 | 26.99 | 26.99 | -0.04% | 524 |
| Sep 1, 2026 | 25.48 | 27.30 | 24.70 | 27.00 | 27.00 | 3.85% | 359 |
| Aug 31, 2026 | 27.60 | 27.60 | 26.00 | 26.00 | 26.00 | -1.10% | 1,209 |
| Aug 28, 2026 | 25.16 | 26.40 | 25.16 | 26.29 | 26.29 | 4.49% | 517 |
| Aug 27, 2026 | 25.75 | 26.20 | 24.45 | 25.16 | 25.16 | -1.33% | 5,602 |
| Aug 26, 2026 | 26.50 | 26.50 | 24.10 | 25.50 | 25.50 | 0.67% | 4,191 |
| Aug 25, 2026 | 25.10 | 25.50 | 24.37 | 25.33 | 25.33 | -1.25% | 4,841 |
| Aug 24, 2026 | 27.50 | 27.50 | 25.33 | 25.65 | 25.65 | -3.79% | 2,232 |
| 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 |