All Time Plastics Limited (BOM:544479)
India · Delayed Price · Currency is INR 235.55
+22.70 (10.66%)
At close: Apr 21, 2026
BOM:544479 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 237.00 | 246.50 | 232.80 | 235.50 | 235.50 | -0.02% | 29,033 |
| Apr 21, 2026 | 210.80 | 246.00 | 210.80 | 235.55 | 235.55 | 10.66% | 205,848 |
| Apr 20, 2026 | 220.45 | 220.45 | 211.80 | 212.85 | 212.85 | -2.09% | 3,383 |
| Apr 17, 2026 | 219.20 | 225.50 | 215.85 | 217.40 | 217.40 | -0.82% | 3,094 |
| Apr 16, 2026 | 224.50 | 224.50 | 216.60 | 219.20 | 219.20 | -0.99% | 3,973 |
| Apr 15, 2026 | 217.30 | 224.00 | 216.20 | 221.40 | 221.40 | 3.26% | 3,147 |
| Apr 13, 2026 | 215.25 | 219.90 | 209.25 | 214.40 | 214.40 | -2.66% | 1,558 |
| Apr 10, 2026 | 219.00 | 221.05 | 213.40 | 220.25 | 220.25 | 1.47% | 1,336 |
| Apr 9, 2026 | 218.90 | 222.90 | 214.40 | 217.05 | 217.05 | -1.23% | 1,240 |
| Apr 8, 2026 | 210.00 | 221.05 | 207.20 | 219.75 | 219.75 | 9.41% | 3,563 |
| Apr 7, 2026 | 200.25 | 205.70 | 200.25 | 200.85 | 200.85 | -1.06% | 516 |
| Apr 6, 2026 | 196.60 | 204.75 | 196.60 | 203.00 | 203.00 | 0.69% | 639 |
| Apr 2, 2026 | 193.95 | 203.40 | 188.55 | 201.60 | 201.60 | 1.51% | 4,490 |
| Apr 1, 2026 | 188.30 | 202.60 | 188.30 | 198.60 | 198.60 | 6.15% | 1,387 |
| Mar 30, 2026 | 195.70 | 198.05 | 185.10 | 187.10 | 187.10 | -4.39% | 3,923 |
| Mar 27, 2026 | 200.70 | 204.00 | 194.85 | 195.70 | 195.70 | -4.58% | 11,371 |
| Mar 25, 2026 | 198.90 | 211.80 | 198.90 | 205.10 | 205.10 | 3.12% | 4,043 |
| Mar 24, 2026 | 201.05 | 205.60 | 197.00 | 198.90 | 198.90 | -1.87% | 7,381 |
| Mar 23, 2026 | 207.50 | 207.55 | 199.00 | 202.70 | 202.70 | -3.87% | 4,485 |
| Mar 20, 2026 | 221.95 | 235.00 | 209.60 | 210.85 | 210.85 | -3.06% | 300,390 |
| Mar 19, 2026 | 205.05 | 226.25 | 205.05 | 217.50 | 217.50 | 0.44% | 6,123 |
| Mar 18, 2026 | 209.85 | 217.55 | 207.80 | 216.55 | 216.55 | 4.87% | 3,640 |
| Mar 17, 2026 | 200.70 | 208.25 | 199.40 | 206.50 | 206.50 | 1.65% | 2,665 |
| Mar 16, 2026 | 194.35 | 208.20 | 194.35 | 203.15 | 203.15 | 2.55% | 7,577 |
| Mar 13, 2026 | 207.60 | 208.10 | 197.45 | 198.10 | 198.10 | -5.87% | 9,533 |
| Mar 12, 2026 | 213.00 | 215.30 | 205.00 | 210.45 | 210.45 | -1.57% | 13,685 |
| Mar 11, 2026 | 216.50 | 216.50 | 212.00 | 213.80 | 213.80 | 0.45% | 2,810 |
| Mar 10, 2026 | 211.00 | 216.00 | 208.60 | 212.85 | 212.85 | 1.70% | 1,947 |
| Mar 9, 2026 | 213.00 | 217.65 | 206.35 | 209.30 | 209.30 | -4.78% | 5,323 |
| Mar 6, 2026 | 218.10 | 230.10 | 218.00 | 219.80 | 219.80 | -2.79% | 2,598 |
| Mar 5, 2026 | 225.00 | 228.00 | 220.00 | 226.10 | 226.10 | 0.98% | 2,836 |
| Mar 4, 2026 | 225.00 | 227.90 | 218.85 | 223.90 | 223.90 | -0.91% | 6,975 |
| Mar 2, 2026 | 232.00 | 232.10 | 225.00 | 225.95 | 225.95 | -4.03% | 42,856 |
| Feb 27, 2026 | 243.00 | 247.50 | 233.15 | 235.45 | 235.45 | -4.25% | 6,808 |
| Feb 26, 2026 | 245.00 | 248.30 | 241.75 | 245.90 | 245.90 | 0.45% | 3,653 |
| Feb 25, 2026 | 245.05 | 249.95 | 243.80 | 244.80 | 244.80 | -0.10% | 2,553 |
| Feb 24, 2026 | 242.60 | 246.50 | 241.75 | 245.05 | 245.05 | -1.43% | 2,384 |
| Feb 23, 2026 | 247.40 | 248.95 | 242.20 | 248.60 | 248.60 | 0.49% | 9,153 |
| Feb 20, 2026 | 243.45 | 250.10 | 242.85 | 247.40 | 247.40 | 0.47% | 423 |
| Feb 19, 2026 | 255.00 | 257.90 | 242.45 | 246.25 | 246.25 | -2.90% | 2,419 |
| Feb 18, 2026 | 254.75 | 258.35 | 252.90 | 253.60 | 253.60 | -0.47% | 1,175 |
| Feb 17, 2026 | 248.00 | 256.00 | 248.00 | 254.80 | 254.80 | 2.68% | 2,299 |
| Feb 16, 2026 | 253.00 | 257.05 | 248.00 | 248.15 | 248.15 | -3.78% | 1,238 |
| Feb 13, 2026 | 265.00 | 265.00 | 255.00 | 257.90 | 257.90 | -1.70% | 5,314 |
| Feb 12, 2026 | 262.65 | 269.10 | 260.80 | 262.35 | 262.35 | -0.81% | 963 |
| Feb 11, 2026 | 263.45 | 266.80 | 259.00 | 264.50 | 264.50 | -2.06% | 1,167 |
| Feb 10, 2026 | 247.00 | 275.50 | 241.90 | 270.05 | 270.05 | 10.25% | 29,848 |
| Feb 9, 2026 | 242.25 | 247.05 | 242.25 | 244.95 | 244.95 | 2.88% | 1,482 |
| Feb 6, 2026 | 236.40 | 239.00 | 235.10 | 238.10 | 238.10 | -0.83% | 1,850 |
| Feb 5, 2026 | 245.05 | 246.00 | 238.75 | 240.10 | 240.10 | -1.34% | 1,661 |