Tirth Plastic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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