Technocrats Plasma Systems Limited (BOM:544877)
India · Delayed Price · Currency is INR 409.00
-12.95 (-3.07%)
At close: Oct 1, 2026
BOM:544877 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 429.00 | 429.00 | 400.90 | 409.00 | 409.00 | -3.07% | 50,000 |
| Sep 30, 2026 | 414.00 | 423.00 | 411.85 | 421.95 | 421.95 | 4.24% | 49,000 |
| Sep 29, 2026 | 404.50 | 406.00 | 395.00 | 404.80 | 404.80 | 2.14% | 50,000 |
| Sep 28, 2026 | 390.60 | 409.50 | 390.00 | 396.30 | 396.30 | 1.46% | 132,000 |
| Sep 25, 2026 | 381.00 | 398.80 | 362.90 | 390.60 | 390.60 | 2.25% | 124,000 |
| Sep 24, 2026 | 380.50 | 398.70 | 371.00 | 382.00 | 382.00 | -0.33% | 78,000 |
| Sep 23, 2026 | 367.05 | 385.40 | 358.00 | 383.25 | 383.25 | 4.41% | 119,000 |
| Sep 22, 2026 | 347.00 | 367.05 | 335.00 | 367.05 | 367.05 | 4.99% | 280,000 |
| Sep 21, 2026 | 352.10 | 353.00 | 349.60 | 349.60 | 349.60 | -5.00% | 91,000 |
| Sep 18, 2026 | 372.00 | 380.00 | 365.00 | 368.00 | 368.00 | -0.20% | 39,000 |
| Sep 17, 2026 | 358.00 | 372.00 | 356.50 | 368.75 | 368.75 | -0.67% | 57,000 |
| Sep 16, 2026 | 369.15 | 377.00 | 368.80 | 371.25 | 371.25 | -4.37% | 75,000 |
| Sep 15, 2026 | 411.00 | 411.00 | 388.20 | 388.20 | 388.20 | -4.99% | 55,000 |
| Sep 11, 2026 | 400.00 | 411.00 | 380.00 | 408.60 | 408.60 | 3.14% | 92,000 |
| Sep 10, 2026 | 407.95 | 411.00 | 387.60 | 396.15 | 396.15 | -2.89% | 89,000 |
| Sep 9, 2026 | 444.85 | 444.85 | 397.35 | 407.95 | 407.95 | -7.06% | 279,000 |
| Sep 8, 2026 | 415.00 | 455.00 | 407.00 | 438.95 | 438.95 | 10.51% | 305,000 |
| Sep 7, 2026 | 380.00 | 411.00 | 365.00 | 397.20 | 397.20 | 10.03% | 351,000 |
| Sep 4, 2026 | 320.00 | 368.40 | 320.00 | 361.00 | 361.00 | 17.57% | 973,000 |
| Sep 3, 2026 | 307.05 | 307.05 | 307.05 | 307.05 | 307.05 | 4.99% | 15,000 |
| Sep 2, 2026 | 292.45 | 292.45 | 292.45 | 292.45 | 292.45 | 4.99% | 12,000 |
| Sep 1, 2026 | 278.00 | 278.55 | 275.00 | 278.55 | 278.55 | 4.99% | 206,000 |
| Aug 31, 2026 | 257.00 | 265.30 | 246.00 | 265.30 | 265.30 | 4.99% | 137,000 |
| Aug 28, 2026 | 247.90 | 261.50 | 247.90 | 252.70 | 252.70 | -0.84% | 141,000 |
| Aug 27, 2026 | 267.00 | 275.00 | 253.70 | 254.85 | 254.85 | -4.55% | 190,000 |
| Aug 26, 2026 | 255.90 | 268.00 | 245.00 | 267.00 | 267.00 | 4.34% | 395,000 |
| Aug 25, 2026 | 253.55 | 264.00 | 240.90 | 255.90 | 255.90 | 0.93% | 336,000 |
| Aug 24, 2026 | 243.00 | 253.55 | 234.00 | 253.55 | 253.55 | 4.99% | 830,000 |
| Aug 21, 2026 | 230.00 | 241.50 | 218.50 | 241.50 | 241.50 | 82.95% | 2,750,000 |
| Aug 20, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | - |