B&B Triplewall Containers Limited (NSE:BBTCL)
India · Delayed Price · Currency is INR 167.00
-0.01 (-0.01%)
Mar 5, 2026, 10:17 AM IST
B&B Triplewall Containers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 169.65 | 177.65 | 166.50 | 167.01 | 167.01 | -1.56% | 2,594 |
| Mar 2, 2026 | 170.97 | 171.10 | 167.00 | 169.66 | 169.66 | -4.36% | 3,899 |
| Feb 27, 2026 | 180.01 | 184.82 | 174.99 | 177.39 | 177.39 | -0.34% | 927 |
| Feb 26, 2026 | 180.01 | 180.01 | 178.00 | 178.00 | 178.00 | -0.08% | 115 |
| Feb 25, 2026 | 178.11 | 184.98 | 178.10 | 178.15 | 178.15 | 0.03% | 1,899 |
| Feb 24, 2026 | 178.01 | 180.10 | 176.53 | 178.10 | 178.10 | -1.41% | 1,263 |
| Feb 23, 2026 | 181.04 | 184.81 | 180.00 | 180.65 | 180.65 | 0.06% | 979 |
| Feb 20, 2026 | 183.20 | 185.00 | 178.80 | 180.54 | 180.54 | -1.61% | 2,135 |
| Feb 19, 2026 | 184.50 | 187.00 | 183.00 | 183.50 | 183.50 | -0.65% | 1,031 |
| Feb 18, 2026 | 187.01 | 188.00 | 182.02 | 184.70 | 184.70 | 0.75% | 2,748 |
| Feb 17, 2026 | 194.90 | 194.90 | 179.55 | 183.33 | 183.33 | -3.48% | 15,359 |
| Feb 16, 2026 | 196.90 | 197.00 | 186.03 | 189.94 | 189.94 | 1.91% | 2,646 |
| Feb 13, 2026 | 184.01 | 197.74 | 184.00 | 186.38 | 186.38 | 0.07% | 1,275 |
| Feb 12, 2026 | 188.29 | 190.00 | 185.00 | 186.25 | 186.25 | -0.90% | 379 |
| Feb 11, 2026 | 195.71 | 195.71 | 187.72 | 187.94 | 187.94 | -3.96% | 1,496 |
| Feb 10, 2026 | 189.00 | 198.00 | 183.00 | 195.69 | 195.69 | 4.12% | 3,428 |
| Feb 9, 2026 | 186.03 | 188.98 | 181.25 | 187.95 | 187.95 | 0.01% | 3,183 |
| Feb 6, 2026 | 190.01 | 190.01 | 185.00 | 187.94 | 187.94 | 0.87% | 471 |
| Feb 5, 2026 | 190.01 | 193.99 | 186.15 | 186.31 | 186.31 | -0.34% | 275 |
| Feb 4, 2026 | 192.00 | 192.01 | 186.10 | 186.94 | 186.94 | -0.12% | 284 |
| Feb 3, 2026 | 186.36 | 191.00 | 186.36 | 187.17 | 187.17 | 0.57% | 1,476 |
| Feb 2, 2026 | 190.01 | 190.01 | 185.10 | 186.10 | 186.10 | -0.89% | 2,229 |
| Feb 1, 2026 | 190.01 | 191.49 | 186.25 | 187.77 | 187.77 | -0.39% | 2,166 |
| Jan 30, 2026 | 188.02 | 196.70 | 187.06 | 188.50 | 188.50 | 0.26% | 1,013 |
| Jan 29, 2026 | 192.01 | 192.01 | 187.10 | 188.02 | 188.02 | 0.01% | 4,445 |
| Jan 28, 2026 | 184.35 | 190.90 | 184.35 | 188.01 | 188.01 | -0.05% | 4,149 |
| Jan 27, 2026 | 191.10 | 195.00 | 187.00 | 188.11 | 188.11 | -2.96% | 4,228 |
| Jan 23, 2026 | 195.95 | 200.00 | 191.00 | 193.85 | 193.85 | -1.07% | 3,642 |
| Jan 22, 2026 | 191.00 | 197.00 | 191.00 | 195.94 | 195.94 | 2.61% | 5,766 |
| Jan 21, 2026 | 190.01 | 196.50 | 190.00 | 190.96 | 190.96 | 0.51% | 1,486 |
| Jan 20, 2026 | 196.00 | 197.00 | 189.13 | 190.00 | 190.00 | -4.94% | 2,924 |
| Jan 19, 2026 | 197.50 | 201.69 | 187.50 | 199.87 | 199.87 | 4.52% | 5,171 |
| Jan 16, 2026 | 190.00 | 203.81 | 190.00 | 191.22 | 191.22 | 0.64% | 3,719 |
| Jan 14, 2026 | 190.18 | 192.00 | 188.00 | 190.00 | 190.00 | -2.04% | 2,167 |
| Jan 13, 2026 | 188.06 | 197.29 | 188.05 | 193.96 | 193.96 | 2.62% | 689 |
| Jan 12, 2026 | 187.01 | 197.05 | 186.50 | 189.00 | 189.00 | -1.02% | 1,464 |
| Jan 9, 2026 | 191.00 | 191.00 | 188.20 | 190.94 | 190.94 | -0.28% | 359 |
| Jan 8, 2026 | 188.16 | 192.90 | 188.16 | 191.47 | 191.47 | -0.03% | 691 |
| Jan 7, 2026 | 196.80 | 196.80 | 189.16 | 191.52 | 191.52 | 0.76% | 1,124 |
| Jan 6, 2026 | 196.50 | 196.50 | 189.55 | 190.08 | 190.08 | 0.40% | 1,603 |
| Jan 5, 2026 | 190.72 | 193.50 | 187.65 | 189.32 | 189.32 | -2.25% | 1,503 |
| Jan 2, 2026 | 198.54 | 198.54 | 188.07 | 193.68 | 193.68 | 2.11% | 3,760 |
| Jan 1, 2026 | 190.00 | 195.89 | 189.15 | 189.67 | 189.67 | -0.25% | 1,329 |
| Dec 31, 2025 | 188.65 | 195.75 | 188.65 | 190.14 | 190.14 | 0.79% | 7,806 |
| Dec 30, 2025 | 199.99 | 199.99 | 187.21 | 188.65 | 188.65 | -1.18% | 311 |
| Dec 29, 2025 | 187.15 | 191.27 | 187.15 | 190.91 | 190.91 | -0.19% | 4,019 |
| Dec 26, 2025 | 195.30 | 195.30 | 188.03 | 191.27 | 191.27 | -0.40% | 1,362 |
| Dec 24, 2025 | 194.95 | 194.95 | 187.00 | 192.04 | 192.04 | 0.88% | 7,722 |
| Dec 23, 2025 | 193.00 | 195.99 | 188.62 | 190.36 | 190.36 | -1.72% | 4,275 |
| Dec 22, 2025 | 195.00 | 196.00 | 192.21 | 193.69 | 193.69 | 0.85% | 2,285 |