B&B Triplewall Containers Limited (BOM:543668)
India · Delayed Price · Currency is INR 241.20
-5.15 (-2.09%)
At close: Aug 21, 2026
BOM:543668 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 248.00 | 248.20 | 237.10 | 241.20 | 241.20 | -2.09% | 2,568 |
| Aug 20, 2026 | 246.85 | 251.25 | 245.00 | 246.35 | 246.35 | 0.16% | 3,204 |
| Aug 19, 2026 | 256.30 | 262.20 | 243.00 | 245.95 | 245.95 | 2.91% | 15,663 |
| Aug 18, 2026 | 235.40 | 241.20 | 234.00 | 239.00 | 239.00 | 2.93% | 353 |
| Aug 17, 2026 | 245.00 | 260.00 | 230.20 | 232.20 | 232.20 | -5.22% | 7,506 |
| Aug 14, 2026 | 230.00 | 248.00 | 230.00 | 245.00 | 245.00 | 6.52% | 4,657 |
| Aug 13, 2026 | 224.00 | 233.75 | 224.00 | 230.00 | 230.00 | 2.31% | 1,186 |
| Aug 12, 2026 | 224.70 | 224.80 | 222.50 | 224.80 | 224.80 | 0.54% | 977 |
| Aug 11, 2026 | 222.00 | 229.00 | 221.20 | 223.60 | 223.60 | -1.04% | 1,104 |
| Aug 10, 2026 | 226.00 | 226.00 | 225.90 | 225.95 | 225.95 | -0.42% | 39 |
| Aug 7, 2026 | 222.00 | 226.90 | 218.55 | 226.90 | 226.90 | 2.00% | 1,584 |
| Aug 6, 2026 | 223.55 | 223.55 | 221.00 | 222.45 | 222.45 | -0.49% | 253 |
| Aug 5, 2026 | 223.70 | 224.80 | 218.00 | 223.55 | 223.55 | -0.07% | 3,270 |
| Aug 4, 2026 | 217.00 | 225.00 | 217.00 | 223.70 | 223.70 | -0.29% | 456 |
| Aug 3, 2026 | 240.95 | 242.70 | 221.05 | 224.35 | 224.35 | -7.10% | 4,838 |
| Jul 31, 2026 | 245.00 | 252.50 | 233.80 | 241.50 | 241.50 | 6.95% | 9,396 |
| Jul 30, 2026 | 220.00 | 229.50 | 217.00 | 225.80 | 225.80 | 5.02% | 441 |
| Jul 29, 2026 | 217.00 | 218.45 | 215.00 | 215.00 | 215.00 | -1.47% | 278 |
| Jul 28, 2026 | 219.00 | 227.00 | 214.65 | 218.20 | 218.20 | 0.58% | 953 |
| Jul 27, 2026 | 216.10 | 217.00 | 216.00 | 216.95 | 216.95 | 1.12% | 80 |
| Jul 24, 2026 | 216.35 | 221.90 | 210.00 | 214.55 | 214.55 | -0.83% | 3,559 |
| Jul 23, 2026 | 216.35 | 216.35 | 216.35 | 216.35 | 216.35 | 2.00% | 30 |
| Jul 21, 2026 | 214.55 | 214.55 | 205.00 | 212.10 | 212.10 | -0.89% | 487 |
| Jul 17, 2026 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | -2.62% | 11 |
| Jul 16, 2026 | 217.90 | 220.00 | 217.90 | 219.75 | 219.75 | 5.04% | 280 |
| Jul 15, 2026 | 212.30 | 216.95 | 205.10 | 209.20 | 209.20 | -1.44% | 798 |
| Jul 14, 2026 | 212.50 | 213.15 | 210.50 | 212.25 | 212.25 | -1.07% | 91 |
| Jul 13, 2026 | 226.25 | 244.00 | 212.50 | 214.55 | 214.55 | -3.53% | 514 |
| Jul 10, 2026 | 215.90 | 230.00 | 214.65 | 222.40 | 222.40 | 2.87% | 1,124 |
| Jul 9, 2026 | 214.00 | 216.20 | 214.00 | 216.20 | 216.20 | 2.46% | 420 |
| Jul 8, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | -5.38% | 2 |
| Jul 6, 2026 | 222.50 | 223.00 | 222.50 | 223.00 | 223.00 | 0.20% | 496 |
| Jul 3, 2026 | 223.05 | 223.05 | 221.35 | 222.55 | 222.55 | -0.85% | 219 |
| Jul 2, 2026 | 220.00 | 225.75 | 215.00 | 224.45 | 224.45 | 2.42% | 622 |
| Jul 1, 2026 | 219.00 | 238.00 | 215.00 | 219.15 | 219.15 | -0.20% | 937 |
| Jun 30, 2026 | 222.00 | 223.00 | 219.00 | 219.60 | 219.60 | -1.08% | 211 |
| Jun 29, 2026 | 212.15 | 222.00 | 212.15 | 222.00 | 222.00 | 4.13% | 1,377 |
| Jun 25, 2026 | 212.10 | 213.50 | 211.30 | 213.20 | 213.20 | 1.02% | 616 |
| Jun 24, 2026 | 212.05 | 212.05 | 211.05 | 211.05 | 211.05 | -0.45% | 22 |
| Jun 23, 2026 | 212.05 | 212.05 | 205.00 | 212.00 | 212.00 | 0.40% | 262 |
| Jun 22, 2026 | 213.00 | 213.00 | 211.15 | 211.15 | 211.15 | -1.79% | 25 |
| Jun 19, 2026 | 218.05 | 218.05 | 215.00 | 215.00 | 215.00 | -0.92% | 28 |
| Jun 18, 2026 | 215.95 | 217.35 | 215.95 | 217.00 | 217.00 | 0.14% | 74 |
| Jun 17, 2026 | 210.15 | 220.10 | 210.15 | 216.70 | 216.70 | -2.43% | 80 |
| Jun 16, 2026 | 216.60 | 223.10 | 216.60 | 222.10 | 222.10 | 2.04% | 173 |
| Jun 15, 2026 | 222.10 | 225.00 | 217.00 | 217.65 | 217.65 | -1.52% | 328 |
| Jun 12, 2026 | 224.90 | 226.45 | 219.10 | 221.00 | 221.00 | -2.21% | 211 |
| Jun 11, 2026 | 228.65 | 230.00 | 224.45 | 226.00 | 226.00 | -2.10% | 280 |
| Jun 10, 2026 | 228.80 | 231.00 | 220.00 | 230.85 | 230.85 | 1.25% | 720 |
| Jun 9, 2026 | 219.95 | 238.00 | 219.95 | 228.00 | 228.00 | 3.66% | 2,635 |