Time Technoplast Limited (BOM:532856)
India · Delayed Price · Currency is INR 168.95
+1.50 (0.90%)
At close: Apr 2, 2026
BOM:532856 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 167.00 | 169.70 | 161.30 | 168.95 | 168.95 | 0.90% | 76,672 |
| Apr 1, 2026 | 164.00 | 170.25 | 163.35 | 167.45 | 167.45 | 5.85% | 54,433 |
| Mar 30, 2026 | 163.55 | 166.75 | 157.50 | 158.20 | 158.20 | -4.70% | 140,472 |
| Mar 27, 2026 | 168.85 | 168.95 | 163.55 | 166.00 | 166.00 | -1.75% | 123,141 |
| Mar 25, 2026 | 163.80 | 169.90 | 162.95 | 168.95 | 168.95 | 4.39% | 70,432 |
| Mar 24, 2026 | 162.55 | 163.45 | 157.20 | 161.85 | 161.85 | 4.22% | 112,280 |
| Mar 23, 2026 | 156.05 | 159.70 | 154.00 | 155.30 | 155.30 | -4.37% | 57,963 |
| Mar 20, 2026 | 159.95 | 165.75 | 158.55 | 162.40 | 162.40 | 3.31% | 69,663 |
| Mar 19, 2026 | 163.95 | 163.95 | 156.90 | 157.20 | 157.20 | -5.07% | 57,201 |
| Mar 18, 2026 | 164.95 | 167.80 | 161.80 | 165.60 | 165.60 | 1.22% | 102,868 |
| Mar 17, 2026 | 160.30 | 165.50 | 156.35 | 163.60 | 163.60 | 2.09% | 155,253 |
| Mar 16, 2026 | 160.50 | 162.80 | 158.00 | 160.25 | 160.25 | -0.56% | 87,826 |
| Mar 13, 2026 | 168.00 | 168.00 | 160.15 | 161.15 | 161.15 | -4.22% | 119,236 |
| Mar 12, 2026 | 169.00 | 170.90 | 166.50 | 168.25 | 168.25 | -2.04% | 85,955 |
| Mar 11, 2026 | 171.00 | 180.40 | 170.70 | 171.75 | 171.75 | 0.47% | 64,596 |
| Mar 10, 2026 | 167.05 | 175.00 | 165.65 | 170.95 | 170.95 | 2.46% | 52,307 |
| Mar 9, 2026 | 173.95 | 174.00 | 163.45 | 166.85 | 166.85 | -5.55% | 61,987 |
| Mar 6, 2026 | 178.60 | 181.95 | 176.00 | 176.65 | 176.65 | -1.04% | 40,781 |
| Mar 5, 2026 | 172.55 | 180.95 | 172.55 | 178.50 | 178.50 | 3.00% | 32,538 |
| Mar 4, 2026 | 175.00 | 176.05 | 171.30 | 173.30 | 173.30 | -3.29% | 69,718 |
| Mar 2, 2026 | 175.45 | 180.75 | 175.05 | 179.20 | 179.20 | -2.40% | 488,058 |
| Feb 27, 2026 | 188.00 | 190.00 | 183.30 | 183.60 | 183.60 | -2.13% | 34,060 |
| Feb 26, 2026 | 188.40 | 191.50 | 186.40 | 187.60 | 187.60 | -0.64% | 44,212 |
| Feb 25, 2026 | 188.05 | 190.95 | 186.45 | 188.80 | 188.80 | -0.11% | 29,781 |
| Feb 24, 2026 | 191.70 | 193.35 | 188.10 | 189.00 | 189.00 | -1.38% | 33,262 |
| Feb 23, 2026 | 196.75 | 200.30 | 190.95 | 191.65 | 191.65 | -2.34% | 42,661 |
| Feb 20, 2026 | 192.40 | 196.85 | 191.45 | 196.25 | 196.25 | 2.03% | 31,175 |
| Feb 19, 2026 | 197.45 | 198.65 | 191.30 | 192.35 | 192.35 | -2.95% | 31,190 |
| Feb 18, 2026 | 200.05 | 200.90 | 197.30 | 198.20 | 198.20 | -0.58% | 30,671 |
| Feb 17, 2026 | 199.80 | 201.60 | 196.95 | 199.35 | 199.35 | 1.06% | 31,577 |
| Feb 16, 2026 | 200.95 | 202.30 | 195.35 | 197.25 | 197.25 | -1.94% | 72,486 |
| 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 |