Tirth Plastic Limited (BOM:526675)
India · Delayed Price · Currency is INR 24.18
+1.13 (4.90%)
At close: Apr 21, 2026
Tirth Plastic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -1.99% | 2,562 |
| Mar 10, 2026 | 23.09 | 23.55 | 22.63 | 22.63 | 22.63 | -1.99% | 1,424 |
| Mar 9, 2026 | 23.50 | 23.50 | 23.09 | 23.09 | 23.09 | -1.74% | 184 |
| Mar 6, 2026 | 23.58 | 23.58 | 23.11 | 23.50 | 23.50 | -0.34% | 5,963 |
| Mar 5, 2026 | 24.05 | 24.05 | 23.58 | 23.58 | 23.58 | -1.95% | 126 |
| Mar 4, 2026 | 25.03 | 25.03 | 24.05 | 24.05 | 24.05 | -2.00% | 4,736 |
| Mar 2, 2026 | 24.53 | 24.99 | 24.53 | 24.54 | 24.54 | -1.80% | 635 |
| Feb 27, 2026 | 24.99 | 24.99 | 24.10 | 24.99 | 24.99 | 2.00% | 2,735 |
| Feb 26, 2026 | 24.99 | 24.99 | 24.50 | 24.50 | 24.50 | -1.96% | 2,556 |
| Feb 25, 2026 | 24.99 | 24.99 | 24.98 | 24.99 | 24.99 | -1.92% | 1,608 |
| Feb 24, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -2.00% | 322 |
| Feb 23, 2026 | 26.23 | 26.23 | 25.71 | 26.00 | 26.00 | -0.88% | 4,298 |
| Feb 20, 2026 | 26.76 | 26.76 | 26.23 | 26.23 | 26.23 | -1.98% | 103 |
| Feb 19, 2026 | 27.30 | 27.30 | 26.76 | 26.76 | 26.76 | -1.98% | 2,560 |
| Feb 18, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -1.97% | 5,234 |
| Feb 17, 2026 | 27.72 | 27.85 | 27.72 | 27.85 | 27.85 | -1.52% | 1,696 |
| Feb 16, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -1.98% | 111 |
| Feb 13, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -1.97% | 759 |
| Feb 12, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -2.00% | 230 |
| Feb 11, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -1.99% | 207 |
| Feb 10, 2026 | 30.63 | 30.64 | 30.63 | 30.64 | 30.64 | -1.95% | 9,686 |
| Feb 9, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 4.97% | 5,200 |
| Feb 6, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 4.97% | 977 |
| Feb 5, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 5.00% | 3,667 |
| Feb 4, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 4.97% | 6,094 |