B&B Triplewall Containers Limited (BOM:543668)
India · Delayed Price · Currency is INR 208.75
+8.75 (4.38%)
At close: Jun 4, 2026
BOM:543668 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 209.50 | 209.50 | 204.95 | 208.75 | 208.75 | 4.38% | 232 |
| Jun 3, 2026 | 214.40 | 214.40 | 200.00 | 200.00 | 200.00 | -4.51% | 164 |
| Jun 2, 2026 | 224.80 | 224.80 | 207.50 | 209.45 | 209.45 | -6.83% | 333 |
| Jun 1, 2026 | 228.95 | 235.80 | 221.40 | 224.80 | 224.80 | -0.07% | 4,529 |
| May 29, 2026 | 200.05 | 231.50 | 200.05 | 224.95 | 224.95 | 7.17% | 5,053 |
| May 27, 2026 | 207.00 | 211.50 | 198.20 | 209.90 | 209.90 | 6.58% | 703 |
| May 26, 2026 | 198.50 | 202.00 | 191.65 | 196.95 | 196.95 | -0.53% | 1,011 |
| May 25, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 4.21% | 10 |
| May 21, 2026 | 191.85 | 195.00 | 190.00 | 190.00 | 190.00 | -0.96% | 15 |
| May 20, 2026 | 191.85 | 191.85 | 191.85 | 191.85 | 191.85 | - | 2 |
| May 19, 2026 | 194.20 | 194.20 | 191.85 | 191.85 | 191.85 | -1.79% | 14 |
| May 15, 2026 | 194.50 | 195.45 | 194.50 | 195.35 | 195.35 | 0.44% | 6 |
| May 14, 2026 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | 1.33% | 5 |
| May 12, 2026 | 196.00 | 196.00 | 190.00 | 191.95 | 191.95 | -2.61% | 301 |
| May 7, 2026 | 213.50 | 213.50 | 193.00 | 197.10 | 197.10 | -0.13% | 785 |
| May 6, 2026 | 202.60 | 202.60 | 196.55 | 197.35 | 197.35 | 0.20% | 1,045 |
| May 5, 2026 | 200.15 | 200.15 | 196.85 | 196.95 | 196.95 | 0.05% | 27 |
| May 4, 2026 | 204.00 | 229.75 | 196.85 | 196.85 | 196.85 | 2.79% | 360 |
| Apr 30, 2026 | 196.00 | 196.00 | 191.50 | 191.50 | 191.50 | -4.73% | 33 |
| Apr 29, 2026 | 202.00 | 202.00 | 197.00 | 201.00 | 201.00 | -0.50% | 260 |
| Apr 28, 2026 | 195.00 | 202.00 | 194.05 | 202.00 | 202.00 | -1.42% | 156 |
| Apr 27, 2026 | 200.20 | 206.50 | 200.20 | 204.90 | 204.90 | 2.02% | 72 |
| Apr 22, 2026 | 200.85 | 200.85 | 200.85 | 200.85 | 200.85 | 1.85% | 1 |
| Apr 21, 2026 | 197.00 | 205.00 | 197.00 | 197.20 | 197.20 | -1.40% | 264 |
| Apr 20, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -0.55% | 25 |
| Apr 17, 2026 | 206.05 | 206.05 | 201.10 | 201.10 | 201.10 | -0.45% | 27 |
| Apr 16, 2026 | 205.00 | 206.00 | 200.10 | 202.00 | 202.00 | -4.29% | 285 |
| Apr 15, 2026 | 219.00 | 220.00 | 194.00 | 211.05 | 211.05 | 13.35% | 2,532 |
| Apr 13, 2026 | 184.20 | 186.20 | 184.20 | 186.20 | 186.20 | 4.61% | 6 |
| Apr 10, 2026 | 180.00 | 180.45 | 177.00 | 178.00 | 178.00 | -0.36% | 166 |
| Apr 9, 2026 | 180.00 | 180.00 | 170.80 | 178.65 | 178.65 | -2.38% | 728 |
| Apr 8, 2026 | 199.95 | 199.95 | 183.00 | 183.00 | 183.00 | 0.16% | 29 |
| Apr 7, 2026 | 175.20 | 182.70 | 172.20 | 182.70 | 182.70 | 3.98% | 787 |
| Apr 6, 2026 | 164.00 | 176.50 | 164.00 | 175.70 | 175.70 | 2.21% | 214 |
| Apr 2, 2026 | 166.00 | 177.20 | 166.00 | 171.90 | 171.90 | -2.16% | 12 |
| Apr 1, 2026 | 169.35 | 177.00 | 169.35 | 175.70 | 175.70 | 13.57% | 109 |
| Mar 30, 2026 | 160.80 | 167.00 | 150.20 | 154.70 | 154.70 | -9.00% | 318 |
| Mar 27, 2026 | 170.00 | 170.00 | 167.35 | 170.00 | 170.00 | -0.12% | 514 |
| Mar 25, 2026 | 170.30 | 170.30 | 170.20 | 170.20 | 170.20 | 3.03% | 156 |
| Mar 23, 2026 | 167.25 | 173.25 | 152.25 | 165.20 | 165.20 | -1.14% | 534 |
| Mar 20, 2026 | 167.15 | 167.15 | 167.10 | 167.10 | 167.10 | -0.06% | 4 |
| Mar 16, 2026 | 169.05 | 171.30 | 162.95 | 167.20 | 167.20 | -6.57% | 68 |
| Mar 13, 2026 | 178.95 | 178.95 | 178.95 | 178.95 | 178.95 | 8.59% | 1 |
| Mar 12, 2026 | 187.95 | 187.95 | 157.20 | 164.80 | 164.80 | -1.90% | 21 |
| Mar 11, 2026 | 170.00 | 170.00 | 168.00 | 168.00 | 168.00 | - | 274 |
| Mar 10, 2026 | 168.05 | 168.05 | 168.00 | 168.00 | 168.00 | - | 5 |
| Mar 9, 2026 | 169.45 | 169.45 | 165.05 | 168.00 | 168.00 | -0.74% | 322 |
| Mar 6, 2026 | 175.05 | 175.10 | 169.25 | 169.25 | 169.25 | -0.44% | 312 |
| Mar 5, 2026 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | -0.58% | 202 |
| Mar 4, 2026 | 156.35 | 174.90 | 156.20 | 171.00 | 171.00 | 3.64% | 449 |