B&B Triplewall Containers Limited (NSE:BBTCL)
India · Delayed Price · Currency is INR 195.94
+4.98 (2.61%)
Jan 22, 2026, 3:29 PM IST
B&B Triplewall Containers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 190.80 | 195.01 | 190.80 | 192.06 | 192.06 | 0.76% | 874 |
| Dec 18, 2025 | 194.14 | 198.05 | 187.60 | 190.62 | 190.62 | -2.30% | 2,739 |
| Dec 17, 2025 | 194.58 | 202.74 | 191.51 | 195.11 | 195.11 | -0.23% | 8,443 |
| Dec 16, 2025 | 203.85 | 203.86 | 195.00 | 195.55 | 195.55 | -1.63% | 4,129 |
| Dec 15, 2025 | 199.01 | 201.68 | 194.00 | 198.80 | 198.80 | 0.51% | 5,850 |
| Dec 12, 2025 | 198.85 | 205.00 | 191.90 | 197.79 | 197.79 | -1.03% | 9,032 |
| Dec 11, 2025 | 201.97 | 201.97 | 192.71 | 199.84 | 199.84 | 1.33% | 485 |
| Dec 10, 2025 | 204.69 | 204.69 | 191.00 | 197.22 | 197.22 | 1.08% | 3,014 |
| Dec 9, 2025 | 195.00 | 199.90 | 191.22 | 195.12 | 195.12 | 0.49% | 2,749 |
| Dec 8, 2025 | 204.00 | 208.89 | 191.05 | 194.17 | 194.17 | -2.88% | 4,775 |
| Dec 5, 2025 | 198.78 | 206.99 | 198.78 | 199.93 | 199.93 | 0.58% | 2,660 |
| Dec 4, 2025 | 195.38 | 199.79 | 195.38 | 198.78 | 198.78 | -0.05% | 2,299 |
| Dec 3, 2025 | 200.22 | 202.50 | 196.60 | 198.87 | 198.87 | -1.55% | 23,381 |
| Dec 2, 2025 | 204.26 | 206.90 | 202.00 | 202.00 | 202.00 | -1.63% | 1,758 |
| Dec 1, 2025 | 207.13 | 207.13 | 202.53 | 205.35 | 205.35 | 1.62% | 1,715 |
| Nov 28, 2025 | 207.01 | 208.79 | 201.00 | 202.08 | 202.08 | -0.99% | 3,585 |
| Nov 27, 2025 | 207.21 | 211.99 | 202.54 | 204.11 | 204.11 | -1.50% | 5,901 |
| Nov 26, 2025 | 209.80 | 209.80 | 205.00 | 207.21 | 207.21 | 1.49% | 815 |
| Nov 25, 2025 | 203.01 | 209.99 | 201.42 | 204.16 | 204.16 | -1.22% | 1,924 |
| Nov 24, 2025 | 206.01 | 213.69 | 202.01 | 206.69 | 206.69 | -0.79% | 2,491 |
| Nov 21, 2025 | 212.01 | 212.92 | 207.06 | 208.33 | 208.33 | -0.49% | 9,328 |
| Nov 20, 2025 | 215.80 | 217.80 | 206.86 | 209.36 | 209.36 | -2.67% | 9,727 |
| Nov 19, 2025 | 221.04 | 223.39 | 214.00 | 215.10 | 215.10 | -2.69% | 6,499 |
| Nov 18, 2025 | 218.02 | 228.98 | 213.01 | 221.05 | 221.05 | 1.96% | 46,521 |
| Nov 17, 2025 | 223.00 | 229.35 | 208.11 | 216.80 | 216.80 | 9.89% | 125,387 |
| Nov 14, 2025 | 194.79 | 199.00 | 190.00 | 197.28 | 197.28 | 3.07% | 3,630 |
| Nov 13, 2025 | 195.01 | 195.40 | 186.83 | 191.40 | 191.40 | -0.63% | 2,528 |
| Nov 12, 2025 | 193.05 | 198.99 | 188.37 | 192.62 | 192.62 | -0.22% | 6,287 |