Skip to main content
logo
Time Technoplast Limited (BOM:532856)
India flag India · Delayed Price · Currency is INR
187.55
-3.95 (-2.06%)
At close: Aug 21, 2026

BOM:532856 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026192.90192.90187.00187.55187.55-2.06%66,210
Aug 20, 2026191.00194.80191.00191.50191.500.31%115,503
Aug 19, 2026180.60193.25179.80190.90190.902.83%218,348
Aug 18, 2026189.20191.65185.10185.65185.65-1.98%126,839
Aug 17, 2026192.80193.50187.70189.40189.40-2.12%205,806
Aug 14, 2026196.10199.55191.10193.50193.50-5.24%534,600
Aug 13, 2026209.05210.30203.00204.20204.20-1.99%167,315
Aug 12, 2026206.20210.65206.20208.35208.350.48%82,616
Aug 11, 2026207.20212.25205.35207.35207.350.14%132,980
Aug 10, 2026204.75208.60204.75207.05207.051.02%91,896
Aug 7, 2026205.65207.35202.45204.95204.95-1.13%171,083
Aug 6, 2026208.15212.15204.35207.30207.300.07%170,279
Aug 5, 2026209.15210.60203.35207.15207.15-0.36%131,334
Aug 4, 2026210.90212.65206.30207.90207.90-1.16%115,315
Aug 3, 2026211.15213.30204.00210.35210.350.91%151,540
Jul 31, 2026208.55211.80207.05208.45208.45-74,783
Jul 30, 2026217.00217.00207.25208.45208.45-3.67%199,224
Jul 29, 2026212.00217.35210.00216.40216.402.71%189,508
Jul 28, 2026206.35212.80205.00210.70210.701.96%124,530
Jul 27, 2026201.95211.40200.80206.65206.652.53%707,006
Jul 24, 2026197.50202.00195.65201.55201.550.78%100,494
Jul 23, 2026202.00206.75198.90200.00200.00-1.43%208,564
Jul 22, 2026207.65208.20202.05202.90202.90-2.17%168,770
Jul 21, 2026211.25215.60206.85207.40207.40-2.70%296,523
Jul 20, 2026204.05213.90203.25213.15213.154.46%342,792
Jul 17, 2026200.55204.75197.90204.05204.052.31%318,735
Jul 16, 2026196.10203.90194.05199.45199.452.18%392,075
Jul 15, 2026182.00196.60182.00195.20195.207.70%327,535
Jul 14, 2026185.15188.95180.60181.25181.25-3.36%134,501
Jul 13, 2026183.40188.50181.40187.55187.551.68%151,741
Jul 10, 2026177.20185.50176.95184.45184.454.27%133,006
Jul 9, 2026175.95178.25174.15176.90176.901.49%54,706
Jul 8, 2026174.60178.30173.10174.30174.30-1.02%59,215
Jul 7, 2026179.10179.10174.55176.10176.10-1.51%69,181
Jul 6, 2026181.35183.00177.65178.80178.80-1.22%98,498
Jul 3, 2026184.65185.65180.10181.00181.00-1.42%82,354
Jul 2, 2026179.15185.00179.05183.60183.603.44%132,472
Jul 1, 2026181.65183.30176.10177.50177.50-1.22%144,097
Jun 30, 2026180.10182.15179.20179.70179.700.17%97,456
Jun 29, 2026182.00184.20178.75179.40179.40-1.54%119,383
Jun 25, 2026177.75185.65177.75182.20182.202.16%197,730
Jun 24, 2026178.45182.45176.85178.35178.35-0.03%73,983
Jun 23, 2026178.10181.60174.95178.40178.401.25%106,941
Jun 22, 2026178.40179.00174.80176.20176.20-1.23%54,102
Jun 19, 2026178.70180.55177.25178.40178.400.06%93,174
Jun 18, 2026180.05180.25175.50178.30178.30-0.53%52,013
Jun 17, 2026179.30181.65178.50179.25179.250.17%50,326
Jun 16, 2026179.30180.00175.00178.95178.951.04%80,326
Jun 15, 2026175.05179.70174.90177.10177.104.08%119,037
Jun 12, 2026166.50170.90165.05170.15170.154.35%44,403