All Time Plastics Limited (BOM:544479)
India · Delayed Price · Currency is INR 185.95
+2.55 (1.39%)
At close: Oct 6, 2026
BOM:544479 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 186.55 | 189.90 | 181.50 | 185.95 | 185.95 | 1.39% | 4,368 |
| Oct 5, 2026 | 191.00 | 191.00 | 182.45 | 183.40 | 183.40 | -3.42% | 2,972 |
| Oct 1, 2026 | 192.00 | 193.40 | 182.80 | 189.90 | 189.90 | -2.47% | 4,443 |
| Sep 30, 2026 | 196.95 | 197.25 | 193.00 | 194.70 | 194.70 | 0.85% | 904 |
| Sep 29, 2026 | 199.15 | 199.15 | 192.35 | 193.05 | 193.05 | -2.75% | 5,433 |
| Sep 28, 2026 | 202.15 | 204.80 | 192.00 | 198.50 | 198.50 | -1.46% | 355,426 |
| Sep 25, 2026 | 200.00 | 202.10 | 197.50 | 201.45 | 201.45 | -0.32% | 7,680 |
| Sep 24, 2026 | 205.50 | 205.50 | 198.05 | 202.10 | 202.10 | -1.65% | 3,134 |
| Sep 23, 2026 | 204.90 | 206.65 | 204.00 | 205.50 | 205.50 | 0.46% | 2,633 |
| Sep 22, 2026 | 209.50 | 209.50 | 203.35 | 204.55 | 204.55 | -0.87% | 1,812 |
| Sep 21, 2026 | 208.00 | 208.85 | 206.15 | 206.35 | 206.35 | -0.79% | 886 |
| Sep 18, 2026 | 206.00 | 217.70 | 205.20 | 208.00 | 208.00 | -0.74% | 2,988 |
| Sep 17, 2026 | 208.35 | 210.50 | 206.00 | 209.55 | 209.55 | 1.82% | 1,079 |
| Sep 16, 2026 | 216.30 | 216.30 | 205.25 | 205.80 | 205.80 | -3.20% | 17,118 |
| Sep 15, 2026 | 225.50 | 225.50 | 211.90 | 212.60 | 212.60 | -3.50% | 5,314 |
| Sep 11, 2026 | 206.50 | 226.00 | 201.35 | 220.30 | 220.30 | 4.93% | 7,703 |
| Sep 10, 2026 | 213.90 | 214.05 | 209.95 | 209.95 | 209.95 | -1.39% | 1,096 |
| Sep 9, 2026 | 214.25 | 214.65 | 208.00 | 212.90 | 212.90 | 0.71% | 3,935 |
| Sep 8, 2026 | 215.75 | 215.75 | 209.10 | 211.40 | 211.40 | -1.38% | 2,672 |
| Sep 7, 2026 | 205.05 | 216.30 | 205.05 | 214.35 | 214.35 | 3.85% | 15,096 |
| Sep 4, 2026 | 199.15 | 210.00 | 199.15 | 206.40 | 206.40 | 2.99% | 6,855 |
| Sep 3, 2026 | 198.85 | 203.35 | 198.85 | 200.40 | 200.40 | 0.50% | 1,468 |
| Sep 2, 2026 | 200.00 | 204.10 | 197.50 | 199.40 | 199.40 | -0.92% | 6,135 |
| Sep 1, 2026 | 199.00 | 215.65 | 198.75 | 201.25 | 201.25 | 0.78% | 12,303 |
| Aug 31, 2026 | 203.95 | 203.95 | 199.00 | 199.70 | 199.70 | -2.13% | 8,236 |
| Aug 28, 2026 | 207.20 | 209.60 | 203.05 | 204.05 | 204.05 | -1.07% | 5,180 |
| Aug 27, 2026 | 205.00 | 208.10 | 202.20 | 206.25 | 206.25 | 0.39% | 3,469 |
| Aug 26, 2026 | 206.90 | 207.50 | 200.05 | 205.45 | 205.45 | 1.38% | 3,216 |
| Aug 25, 2026 | 203.35 | 206.75 | 197.40 | 202.65 | 202.65 | 0.72% | 4,234 |
| Aug 24, 2026 | 202.05 | 205.75 | 200.30 | 201.20 | 201.20 | -1.42% | 2,659 |
| Aug 21, 2026 | 207.20 | 208.45 | 203.00 | 204.10 | 204.10 | -2.02% | 3,740 |
| Aug 20, 2026 | 213.90 | 214.65 | 208.05 | 208.30 | 208.30 | -1.23% | 2,019 |
| Aug 19, 2026 | 212.90 | 217.75 | 210.00 | 210.90 | 210.90 | -1.47% | 2,551 |
| Aug 18, 2026 | 214.00 | 215.20 | 208.95 | 214.05 | 214.05 | 0.61% | 2,597 |
| Aug 17, 2026 | 217.35 | 217.35 | 211.00 | 212.75 | 212.75 | -1.50% | 1,641 |
| Aug 14, 2026 | 218.65 | 218.65 | 214.80 | 216.00 | 216.00 | -0.23% | 1,016 |
| Aug 13, 2026 | 218.45 | 221.20 | 216.00 | 216.50 | 216.50 | -1.25% | 842 |
| Aug 12, 2026 | 219.50 | 221.20 | 212.10 | 219.25 | 219.25 | 1.15% | 5,203 |
| Aug 11, 2026 | 218.65 | 219.90 | 216.75 | 216.75 | 216.75 | -0.64% | 577 |
| Aug 10, 2026 | 220.10 | 220.10 | 216.80 | 218.15 | 218.15 | -0.48% | 3,618 |
| Aug 7, 2026 | 218.55 | 222.85 | 214.00 | 219.20 | 219.20 | 0.64% | 2,151 |
| Aug 6, 2026 | 218.10 | 222.05 | 216.90 | 217.80 | 217.80 | -1.80% | 5,950 |
| Aug 5, 2026 | 224.35 | 226.15 | 219.40 | 221.80 | 221.80 | 0.18% | 1,462 |
| Aug 4, 2026 | 221.30 | 224.10 | 219.65 | 221.40 | 221.40 | 0.05% | 1,650 |
| Aug 3, 2026 | 223.00 | 226.70 | 220.00 | 221.30 | 221.30 | -0.18% | 1,731 |
| Jul 31, 2026 | 224.15 | 228.55 | 220.25 | 221.70 | 221.70 | -1.07% | 3,782 |
| Jul 30, 2026 | 228.90 | 229.45 | 223.90 | 224.10 | 224.10 | -2.20% | 2,606 |
| Jul 29, 2026 | 221.00 | 229.50 | 221.00 | 229.15 | 229.15 | 2.03% | 288 |
| Jul 28, 2026 | 233.30 | 233.30 | 223.15 | 224.60 | 224.60 | -0.38% | 998 |
| Jul 27, 2026 | 225.05 | 228.20 | 222.35 | 225.45 | 225.45 | 1.85% | 713 |