Technopack Polymers Limited (BOM:543656)
India · Delayed Price · Currency is INR 23.00
+1.55 (7.23%)
At close: Sep 16, 2025
Technopack Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 22.90 | 22.90 | 21.70 | 21.75 | 21.75 | -5.43% | 16,000 |
| Sep 16, 2025 | 21.70 | 23.00 | 20.25 | 23.00 | 23.00 | 7.23% | 28,000 |
| Sep 15, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 2.14% | 4,000 |
| Sep 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 4,000 |
| Sep 10, 2025 | 21.10 | 21.45 | 21.00 | 21.00 | 21.00 | 2.64% | 16,000 |
| Sep 9, 2025 | 21.59 | 21.60 | 20.20 | 20.46 | 20.46 | -2.57% | 36,000 |
| Sep 8, 2025 | 22.90 | 22.90 | 21.00 | 21.00 | 21.00 | -1.27% | 16,000 |
| Sep 5, 2025 | 20.90 | 21.50 | 20.90 | 21.27 | 21.27 | 0.33% | 12,000 |
| Sep 4, 2025 | 20.19 | 21.20 | 20.19 | 21.20 | 21.20 | 3.41% | 8,000 |
| Sep 3, 2025 | 21.17 | 21.17 | 20.05 | 20.50 | 20.50 | -3.48% | 20,000 |
| Sep 2, 2025 | 24.46 | 24.46 | 20.80 | 21.24 | 21.24 | -4.50% | 56,000 |
| Sep 1, 2025 | 21.99 | 22.24 | 21.75 | 22.24 | 22.24 | 9.99% | 60,000 |
| Aug 28, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -3.71% | 4,000 |
| Aug 21, 2025 | 20.50 | 21.00 | 20.50 | 21.00 | 21.00 | 2.44% | 8,000 |
| Aug 20, 2025 | 20.51 | 20.51 | 20.50 | 20.50 | 20.50 | -3.39% | 8,000 |
| Aug 13, 2025 | 21.23 | 21.23 | 21.22 | 21.22 | 21.22 | -4.97% | 12,000 |
| Aug 12, 2025 | 22.60 | 22.60 | 22.33 | 22.33 | 22.33 | -4.98% | 24,000 |
| Jul 29, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 12,000 |
| Jul 24, 2025 | 22.60 | 23.59 | 22.60 | 23.50 | 23.50 | 3.52% | 12,000 |
| Jul 23, 2025 | 22.75 | 22.75 | 22.70 | 22.70 | 22.70 | -1.30% | 8,000 |
| Jul 17, 2025 | 23.75 | 24.00 | 23.00 | 23.00 | 23.00 | -3.16% | 20,000 |
| Jul 16, 2025 | 23.45 | 23.75 | 23.10 | 23.75 | 23.75 | 0.21% | 16,000 |
| Jul 14, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 3.95% | 4,000 |
| Jul 10, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.56% | 4,000 |
| Jul 9, 2025 | 23.00 | 23.75 | 23.00 | 23.40 | 23.40 | 1.34% | 16,000 |
| Jul 3, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.43% | 4,000 |
| Jul 2, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - | 4,000 |
| Jun 27, 2025 | 22.26 | 22.99 | 22.25 | 22.99 | 22.99 | 1.73% | 16,000 |
| Jun 25, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 4,000 |
| Jun 24, 2025 | 24.00 | 24.00 | 22.60 | 22.60 | 22.60 | -4.84% | 12,000 |
| Jun 23, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 3.26% | 8,000 |
| Jun 18, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.13% | 8,000 |
| Jun 11, 2025 | 22.31 | 23.99 | 22.11 | 23.99 | 23.99 | 3.85% | 20,000 |
| Jun 10, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 5.00% | 12,000 |
| Jun 9, 2025 | 23.00 | 23.00 | 21.51 | 22.00 | 22.00 | -2.70% | 16,000 |
| Jun 6, 2025 | 22.61 | 23.00 | 22.61 | 22.61 | 22.61 | -5.00% | 16,000 |
| Jun 4, 2025 | 22.10 | 24.09 | 22.00 | 23.80 | 23.80 | 3.03% | 24,000 |
| Jun 3, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.43% | 4,000 |
| Jun 2, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.04% | 4,000 |
| May 29, 2025 | 22.90 | 22.99 | 21.80 | 22.99 | 22.99 | 0.39% | 24,000 |
| May 26, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.22% | 4,000 |
| May 22, 2025 | 22.60 | 22.95 | 20.92 | 22.95 | 22.95 | 2.05% | 12,000 |
| May 21, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.04% | 4,000 |
| May 20, 2025 | 21.00 | 22.50 | 21.00 | 22.50 | 22.50 | 7.14% | 16,000 |
| May 16, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 4,000 |
| May 12, 2025 | 21.80 | 21.80 | 21.00 | 21.00 | 21.00 | 5.53% | 8,000 |
| May 9, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 4,000 |
| May 8, 2025 | 20.05 | 20.55 | 19.25 | 19.90 | 19.90 | -5.46% | 20,000 |
| May 7, 2025 | 20.00 | 21.40 | 19.10 | 21.05 | 21.05 | 4.47% | 36,000 |
| May 6, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -4.28% | 4,000 |