All Time Plastics Limited (BOM:544479)
India · Delayed Price · Currency is INR 204.10
-4.20 (-2.02%)
At close: Aug 21, 2026
BOM:544479 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 222.05 | 224.60 | 220.00 | 221.35 | 221.35 | -1.38% | 1,807 |
| Jul 23, 2026 | 229.80 | 232.05 | 222.50 | 224.45 | 224.45 | -3.23% | 3,066 |
| Jul 22, 2026 | 239.55 | 240.55 | 231.10 | 231.95 | 231.95 | -4.15% | 2,061 |
| Jul 21, 2026 | 242.60 | 243.30 | 236.15 | 242.00 | 242.00 | 0.46% | 181 |
| Jul 20, 2026 | 244.45 | 244.65 | 239.90 | 240.90 | 240.90 | -2.05% | 1,104 |
| Jul 17, 2026 | 243.45 | 250.05 | 243.45 | 245.95 | 245.95 | 0.16% | 2,390 |
| Jul 16, 2026 | 242.85 | 251.50 | 242.85 | 245.55 | 245.55 | 2.36% | 4,911 |
| Jul 15, 2026 | 237.05 | 244.90 | 236.40 | 239.90 | 239.90 | 2.54% | 4,676 |
| Jul 14, 2026 | 233.90 | 237.00 | 230.75 | 233.95 | 233.95 | -0.62% | 4,539 |
| Jul 13, 2026 | 234.10 | 237.20 | 234.10 | 235.40 | 235.40 | -0.23% | 886 |
| Jul 10, 2026 | 237.15 | 240.25 | 234.10 | 235.95 | 235.95 | 0.40% | 5,632 |
| Jul 9, 2026 | 240.05 | 241.70 | 233.20 | 235.00 | 235.00 | -0.99% | 1,561 |
| Jul 8, 2026 | 248.00 | 249.75 | 236.10 | 237.35 | 237.35 | -4.26% | 4,659 |
| Jul 7, 2026 | 254.25 | 254.25 | 247.90 | 247.90 | 247.90 | -3.39% | 1,036 |
| Jul 6, 2026 | 253.25 | 259.00 | 251.20 | 256.60 | 256.60 | 1.93% | 3,304 |
| Jul 3, 2026 | 256.40 | 257.80 | 249.65 | 251.75 | 251.75 | -1.33% | 7,072 |
| Jul 2, 2026 | 240.60 | 257.00 | 240.60 | 255.15 | 255.15 | 6.58% | 9,801 |
| Jul 1, 2026 | 236.00 | 243.05 | 235.85 | 239.40 | 239.40 | 1.51% | 2,232 |
| Jun 30, 2026 | 231.35 | 238.00 | 231.35 | 235.85 | 235.85 | 0.92% | 570 |
| Jun 29, 2026 | 233.55 | 235.90 | 229.90 | 233.70 | 233.70 | -0.45% | 3,480 |
| Jun 25, 2026 | 238.95 | 239.50 | 234.00 | 234.75 | 234.75 | -0.91% | 2,469 |
| Jun 24, 2026 | 240.10 | 241.00 | 236.60 | 236.90 | 236.90 | -0.98% | 1,884 |
| Jun 23, 2026 | 242.65 | 242.65 | 238.00 | 239.25 | 239.25 | -1.34% | 2,000 |
| Jun 22, 2026 | 243.00 | 248.60 | 242.00 | 242.50 | 242.50 | 1.04% | 10,253 |
| Jun 19, 2026 | 249.60 | 249.60 | 238.05 | 240.00 | 240.00 | -3.85% | 9,244 |
| Jun 18, 2026 | 249.25 | 258.55 | 248.55 | 249.60 | 249.60 | 1.86% | 3,502 |
| Jun 17, 2026 | 246.30 | 254.75 | 243.15 | 245.05 | 245.05 | -1.86% | 13,554 |
| Jun 16, 2026 | 256.25 | 261.05 | 245.80 | 249.70 | 249.70 | -1.11% | 21,197 |
| Jun 15, 2026 | 240.40 | 270.40 | 237.75 | 252.50 | 252.50 | 8.95% | 104,209 |
| Jun 12, 2026 | 220.00 | 236.80 | 218.30 | 231.75 | 231.75 | 6.38% | 8,879 |