All Time Plastics Limited (NSE:ALLTIME)
India · Delayed Price · Currency is INR 227.77
+8.78 (4.01%)
Jun 4, 2026, 3:29 PM IST
All Time Plastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 218.00 | 220.32 | 216.62 | 218.99 | 218.99 | -0.10% | 29,700 |
| Jun 2, 2026 | 219.98 | 222.99 | 216.18 | 219.22 | 219.22 | -0.35% | 31,543 |
| Jun 1, 2026 | 221.42 | 224.98 | 218.41 | 219.98 | 219.98 | -0.65% | 23,678 |
| May 29, 2026 | 229.80 | 230.90 | 218.50 | 221.41 | 221.41 | -3.09% | 56,374 |
| May 27, 2026 | 234.00 | 237.88 | 227.70 | 228.46 | 228.46 | -3.24% | 50,567 |
| May 26, 2026 | 240.37 | 240.89 | 233.44 | 236.12 | 236.12 | -1.04% | 72,474 |
| May 25, 2026 | 239.50 | 244.77 | 232.50 | 238.61 | 238.61 | -1.95% | 133,567 |
| May 22, 2026 | 247.00 | 247.99 | 242.16 | 243.36 | 243.36 | -0.55% | 26,860 |
| May 21, 2026 | 244.65 | 247.58 | 240.91 | 244.70 | 244.70 | 1.79% | 32,039 |
| May 20, 2026 | 234.00 | 241.80 | 232.83 | 240.39 | 240.39 | 2.12% | 46,776 |
| May 19, 2026 | 230.13 | 240.00 | 229.99 | 235.39 | 235.39 | 2.29% | 39,157 |
| May 18, 2026 | 233.10 | 236.38 | 221.35 | 230.13 | 230.13 | -3.32% | 49,352 |
| May 15, 2026 | 242.54 | 244.12 | 236.83 | 238.04 | 238.04 | -1.86% | 26,270 |
| May 14, 2026 | 244.90 | 245.00 | 235.00 | 242.54 | 242.54 | 0.54% | 44,743 |
| May 13, 2026 | 246.92 | 249.55 | 239.56 | 241.23 | 241.23 | -1.40% | 54,843 |
| May 12, 2026 | 263.19 | 266.88 | 242.26 | 244.66 | 244.66 | -7.04% | 87,427 |
| May 11, 2026 | 261.26 | 275.34 | 255.00 | 263.19 | 263.19 | -0.35% | 119,329 |
| May 8, 2026 | 270.00 | 273.91 | 260.70 | 264.11 | 264.11 | -2.25% | 69,574 |
| May 7, 2026 | 263.52 | 273.98 | 260.81 | 270.18 | 270.18 | 2.53% | 156,388 |
| May 6, 2026 | 264.99 | 265.00 | 257.75 | 263.52 | 263.52 | 0.51% | 41,827 |
| May 5, 2026 | 245.15 | 264.97 | 241.00 | 262.18 | 262.18 | 5.64% | 180,370 |
| May 4, 2026 | 244.27 | 249.99 | 239.56 | 248.19 | 248.19 | 3.13% | 84,626 |
| Apr 30, 2026 | 233.69 | 244.91 | 230.05 | 240.66 | 240.66 | 1.95% | 37,526 |
| Apr 29, 2026 | 242.91 | 242.91 | 234.01 | 236.06 | 236.06 | -1.36% | 34,591 |
| Apr 28, 2026 | 242.01 | 246.85 | 236.71 | 239.32 | 239.32 | -1.87% | 65,102 |
| Apr 27, 2026 | 230.01 | 250.30 | 228.20 | 243.88 | 243.88 | 6.90% | 283,164 |
| Apr 24, 2026 | 226.09 | 233.60 | 223.00 | 228.14 | 228.14 | 0.90% | 98,060 |
| Apr 23, 2026 | 235.00 | 235.00 | 225.36 | 226.10 | 226.10 | -4.04% | 96,176 |
| Apr 22, 2026 | 235.00 | 248.00 | 232.66 | 235.62 | 235.62 | 0.39% | 439,647 |
| Apr 21, 2026 | 212.83 | 246.00 | 212.83 | 234.71 | 234.71 | 10.28% | 5,134,230 |
| Apr 20, 2026 | 218.50 | 219.00 | 211.13 | 212.83 | 212.83 | -1.97% | 112,990 |
| Apr 17, 2026 | 219.25 | 224.89 | 215.82 | 217.10 | 217.10 | -0.98% | 43,818 |
| Apr 16, 2026 | 224.99 | 226.57 | 216.60 | 219.25 | 219.25 | -1.40% | 58,347 |
| Apr 15, 2026 | 215.00 | 224.40 | 214.99 | 222.36 | 222.36 | 4.39% | 76,804 |
| Apr 13, 2026 | 216.00 | 220.32 | 210.36 | 213.00 | 213.00 | -2.68% | 48,146 |
| Apr 10, 2026 | 219.00 | 220.80 | 211.30 | 218.87 | 218.87 | 0.42% | 56,752 |
| Apr 9, 2026 | 219.50 | 225.00 | 214.20 | 217.96 | 217.96 | -0.27% | 63,903 |
| Apr 8, 2026 | 210.00 | 220.90 | 206.66 | 218.54 | 218.54 | 7.62% | 76,707 |
| Apr 7, 2026 | 200.25 | 205.10 | 198.91 | 203.06 | 203.06 | 0.26% | 47,154 |
| Apr 6, 2026 | 201.76 | 205.88 | 197.60 | 202.53 | 202.53 | 0.38% | 38,613 |
| Apr 2, 2026 | 194.12 | 202.60 | 190.80 | 201.76 | 201.76 | 1.63% | 57,175 |
| Apr 1, 2026 | 192.00 | 204.50 | 192.00 | 198.53 | 198.53 | 5.84% | 59,963 |
| Mar 30, 2026 | 197.48 | 198.98 | 186.00 | 187.57 | 187.57 | -4.64% | 72,898 |
| Mar 27, 2026 | 201.77 | 204.01 | 195.01 | 196.69 | 196.69 | -3.98% | 168,376 |
| Mar 25, 2026 | 200.00 | 211.98 | 198.37 | 204.84 | 204.84 | 2.59% | 97,706 |
| Mar 24, 2026 | 207.00 | 207.00 | 195.22 | 199.67 | 199.67 | -1.49% | 125,520 |
| Mar 23, 2026 | 209.90 | 209.90 | 198.70 | 202.70 | 202.70 | -3.83% | 100,295 |
| Mar 20, 2026 | 216.69 | 237.59 | 208.81 | 210.78 | 210.78 | -3.47% | 277,942 |
| Mar 19, 2026 | 214.00 | 226.19 | 208.10 | 218.36 | 218.36 | 0.78% | 186,790 |
| Mar 18, 2026 | 207.00 | 217.55 | 207.00 | 216.66 | 216.66 | 4.74% | 110,947 |