B&B Triplewall Containers Limited (NSE:BBTCL)
India · Delayed Price · Currency is INR 169.00
-4.89 (-2.81%)
At close: Mar 27, 2026
B&B Triplewall Containers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 170.00 | 170.00 | 167.35 | 170.00 | 170.00 | -0.12% | 514 |
| Mar 25, 2026 | 170.30 | 170.30 | 170.20 | 170.20 | 170.20 | 3.03% | 156 |
| Mar 23, 2026 | 167.25 | 173.25 | 152.25 | 165.20 | 165.20 | -1.14% | 534 |
| Mar 20, 2026 | 167.15 | 167.15 | 167.10 | 167.10 | 167.10 | -0.06% | 4 |
| Mar 16, 2026 | 169.05 | 171.30 | 162.95 | 167.20 | 167.20 | -6.57% | 68 |
| Mar 13, 2026 | 178.95 | 178.95 | 178.95 | 178.95 | 178.95 | 8.59% | 1 |
| Mar 12, 2026 | 187.95 | 187.95 | 157.20 | 164.80 | 164.80 | -1.90% | 21 |
| Mar 11, 2026 | 170.00 | 170.00 | 168.00 | 168.00 | 168.00 | - | 274 |
| Mar 10, 2026 | 168.05 | 168.05 | 168.00 | 168.00 | 168.00 | - | 5 |
| Mar 9, 2026 | 169.45 | 169.45 | 165.05 | 168.00 | 168.00 | -0.74% | 322 |
| Mar 6, 2026 | 175.05 | 175.10 | 169.25 | 169.25 | 169.25 | -0.44% | 312 |
| Mar 5, 2026 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | -0.58% | 202 |
| Mar 4, 2026 | 156.35 | 174.90 | 156.20 | 171.00 | 171.00 | 3.64% | 449 |
| Mar 2, 2026 | 173.95 | 175.00 | 165.00 | 165.00 | 165.00 | -5.17% | 33 |
| Feb 27, 2026 | 180.00 | 180.00 | 171.05 | 174.00 | 174.00 | -7.67% | 209 |
| Feb 25, 2026 | 179.50 | 188.45 | 179.50 | 188.45 | 188.45 | 7.07% | 174 |
| Feb 24, 2026 | 180.90 | 180.90 | 175.25 | 176.00 | 176.00 | -5.17% | 2,766 |
| Feb 23, 2026 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | -2.44% | 361 |
| Feb 16, 2026 | 190.50 | 190.50 | 190.00 | 190.25 | 190.25 | 0.13% | 36 |
| Feb 12, 2026 | 199.00 | 199.00 | 190.00 | 190.00 | 190.00 | 0.53% | 2 |
| Feb 11, 2026 | 191.00 | 191.00 | 185.95 | 189.00 | 189.00 | -3.45% | 60 |
| Feb 10, 2026 | 195.00 | 199.00 | 177.05 | 195.75 | 195.75 | 6.36% | 108 |
| Feb 3, 2026 | 184.05 | 184.05 | 184.05 | 184.05 | 184.05 | -0.51% | 100 |
| Feb 2, 2026 | 187.30 | 187.30 | 185.00 | 185.00 | 185.00 | -7.04% | 4 |
| Jan 30, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 5.29% | 1 |
| Jan 29, 2026 | 190.00 | 190.00 | 188.50 | 189.00 | 189.00 | 0.53% | 6 |
| Jan 28, 2026 | 199.00 | 199.00 | 188.00 | 188.00 | 188.00 | - | 2 |
| Jan 27, 2026 | 190.05 | 190.05 | 188.00 | 188.00 | 188.00 | - | 996 |
| Jan 22, 2026 | 192.00 | 192.00 | 188.00 | 188.00 | 188.00 | -1.57% | 153 |
| Jan 21, 2026 | 193.05 | 196.00 | 191.00 | 191.00 | 191.00 | -1.55% | 23 |
| Jan 20, 2026 | 190.05 | 194.00 | 190.00 | 194.00 | 194.00 | 1.68% | 613 |
| Jan 16, 2026 | 198.00 | 198.00 | 190.80 | 190.80 | 190.80 | 3.67% | 21 |
| Jan 13, 2026 | 189.30 | 189.30 | 181.05 | 184.05 | 184.05 | -2.88% | 25 |
| Jan 7, 2026 | 190.50 | 191.25 | 189.30 | 189.50 | 189.50 | -0.79% | 793 |
| Jan 6, 2026 | 190.20 | 191.00 | 190.20 | 191.00 | 191.00 | - | 884 |
| Jan 5, 2026 | 190.30 | 191.00 | 189.40 | 191.00 | 191.00 | -2.25% | 1,068 |
| Jan 2, 2026 | 191.25 | 197.00 | 190.70 | 195.40 | 195.40 | 4.44% | 449 |
| Dec 31, 2025 | 199.85 | 199.85 | 187.10 | 187.10 | 187.10 | -4.05% | 20 |
| Dec 29, 2025 | 199.35 | 199.35 | 195.00 | 195.00 | 195.00 | 2.58% | 2 |
| Dec 24, 2025 | 190.00 | 200.00 | 181.10 | 190.10 | 190.10 | 0.05% | 564 |
| Dec 22, 2025 | 190.05 | 192.10 | 180.00 | 190.00 | 190.00 | -2.21% | 1,203 |
| Dec 17, 2025 | 186.25 | 200.00 | 186.25 | 194.30 | 194.30 | -1.37% | 797 |
| Dec 16, 2025 | 203.40 | 203.40 | 195.00 | 197.00 | 197.00 | 0.31% | 3,185 |
| Dec 15, 2025 | 203.50 | 203.50 | 190.15 | 196.40 | 196.40 | -0.30% | 3,177 |
| Dec 12, 2025 | 197.50 | 207.00 | 192.95 | 197.00 | 197.00 | -0.35% | 5,688 |
| Dec 11, 2025 | 204.00 | 204.00 | 194.35 | 197.70 | 197.70 | 1.38% | 92 |
| Dec 10, 2025 | 202.00 | 202.00 | 195.00 | 195.00 | 195.00 | -0.28% | 939 |
| Dec 9, 2025 | 185.05 | 207.80 | 185.05 | 195.55 | 195.55 | 0.26% | 100 |
| Dec 8, 2025 | 200.00 | 204.00 | 185.35 | 195.05 | 195.05 | -4.15% | 1,282 |
| Dec 3, 2025 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | -0.44% | 1 |