Time Technoplast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	198.55	207.25	198.00	201.15	201.15	1.59%	108,885
Feb 12, 2026	203.00	204.30	196.60	198.00	198.00	-2.34%	62,610
Feb 11, 2026	200.45	204.05	198.35	202.75	202.75	1.83%	77,260
Feb 10, 2026	196.00	203.05	196.00	199.10	199.10	1.63%	79,061
Feb 9, 2026	189.90	197.90	189.00	195.90	195.90	3.21%	53,460
Feb 6, 2026	187.05	191.85	186.80	189.80	189.80	-0.42%	35,684
Feb 5, 2026	188.90	191.15	186.25	190.60	190.60	0.90%	60,223
Feb 4, 2026	182.40	189.50	182.40	188.90	188.90	3.20%	126,401
Feb 3, 2026	193.05	193.05	182.20	183.05	183.05	1.64%	54,645
Feb 2, 2026	181.00	183.00	174.00	180.10	180.10	-0.55%	70,062
Feb 1, 2026	177.00	188.75	177.00	181.10	181.10	0.64%	64,156
Jan 30, 2026	177.00	182.15	174.25	179.95	179.95	1.49%	39,392
Jan 29, 2026	182.80	182.90	176.45	177.30	177.30	-0.89%	44,997
Jan 28, 2026	175.05	180.00	174.60	178.90	178.90	1.91%	53,806
Jan 27, 2026	171.70	176.70	170.25	175.55	175.55	1.36%	71,944
Jan 23, 2026	174.30	176.80	171.30	173.20	173.20	-1.67%	63,064
Jan 22, 2026	172.70	178.40	172.25	176.15	176.15	3.10%	33,907
Jan 21, 2026	173.45	175.85	168.60	170.85	170.85	-2.82%	114,726
Jan 20, 2026	180.00	181.90	174.80	175.80	175.80	-2.87%	58,252
Jan 19, 2026	179.10	182.60	179.05	181.00	181.00	0.92%	48,022
Jan 16, 2026	180.20	181.40	177.15	179.35	179.35	-1.56%	108,645
Jan 14, 2026	178.15	184.05	178.15	182.20	182.20	1.19%	21,062
Jan 13, 2026	176.95	181.00	175.70	180.05	180.05	1.81%	61,127
Jan 12, 2026	180.55	180.80	175.00	176.85	176.85	-2.02%	85,143
Jan 9, 2026	186.00	186.00	179.50	180.50	180.50	-2.01%	67,857
Jan 8, 2026	187.55	189.55	182.00	184.20	184.20	-1.79%	112,129
Jan 7, 2026	187.40	188.45	184.10	187.55	187.55	0.16%	51,698
Jan 6, 2026	187.35	188.25	183.35	187.25	187.25	-0.48%	105,658
Jan 5, 2026	198.10	198.10	187.00	188.15	188.15	-4.22%	82,413
Jan 2, 2026	193.95	199.25	190.25	196.45	196.45	4.38%	325,580
Jan 1, 2026	190.75	190.75	186.90	188.20	188.20	0.21%	18,201
Dec 31, 2025	181.05	189.00	181.05	187.80	187.80	3.59%	64,622
Dec 30, 2025	184.20	185.10	179.30	181.30	181.30	-1.63%	41,888
Dec 29, 2025	183.90	186.50	182.80	184.30	184.30	-0.03%	43,182
Dec 26, 2025	185.40	186.65	183.05	184.35	184.35	-0.59%	29,925
Dec 24, 2025	186.35	187.35	183.15	185.45	185.45	0.57%	45,783
Dec 23, 2025	185.50	189.40	183.60	184.40	184.40	-0.57%	48,598
Dec 22, 2025	186.05	189.85	185.05	185.45	185.45	0.73%	63,068
Dec 19, 2025	185.90	186.05	180.60	184.10	184.10	-0.97%	61,525
Dec 18, 2025	185.55	189.85	184.25	185.90	185.90	0.19%	62,823
Dec 17, 2025	185.50	190.00	184.80	185.55	185.55	0.03%	78,803
Dec 16, 2025	190.20	190.20	184.80	185.50	185.50	-2.27%	57,770
Dec 15, 2025	186.55	191.20	185.60	189.80	189.80	1.50%	76,761
Dec 12, 2025	187.30	189.00	185.85	187.00	187.00	-0.13%	60,344
Dec 11, 2025	190.00	190.00	185.45	187.25	187.25	-0.66%	46,487
Dec 10, 2025	186.75	194.10	185.15	188.50	188.50	2.22%	123,038
Dec 9, 2025	178.95	186.00	173.35	184.40	184.40	3.02%	77,656
Dec 8, 2025	184.65	184.65	178.50	179.00	179.00	-1.78%	129,868
Dec 5, 2025	188.75	189.40	181.00	182.25	182.25	-3.34%	176,084
Dec 4, 2025	189.55	190.75	186.25	188.55	188.55	-0.50%	82,666