Skip to main content
logo
B&B Triplewall Containers Limited (NSE:BBTCL)
India flag India · Delayed Price · Currency is INR
197.01
-0.36 (-0.18%)
Sep 26, 2025, 3:29 PM IST

B&B Triplewall Containers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025204.00204.00194.62198.58198.580.61%8,457
Sep 25, 2025205.91205.99195.00197.37197.37-3.20%6,082
Sep 24, 2025210.91210.91202.00203.89203.890.30%5,098
Sep 23, 2025212.99212.99203.00203.29203.290.03%9,659
Sep 22, 2025206.96208.74202.79203.22203.22-2.60%8,242
Sep 19, 2025208.80212.50203.13208.64208.64-0.08%11,776
Sep 18, 2025203.43210.12203.43208.80208.801.39%2,362
Sep 17, 2025207.30209.99203.57205.94205.94-1.07%3,814
Sep 16, 2025205.60212.80202.25208.16208.162.77%5,034
Sep 15, 2025203.95207.17201.35202.55202.550.23%6,597
Sep 12, 2025205.99205.99201.52202.09202.09-0.04%7,821
Sep 11, 2025203.01206.57200.45202.17202.17-0.53%8,938
Sep 10, 2025205.99206.55203.00203.24203.24-0.37%63,599
Sep 9, 2025203.01206.80201.01203.99203.991.27%321,384
Sep 8, 2025204.00204.40201.00201.43201.43-0.92%8,171
Sep 5, 2025204.02204.94200.37203.31203.310.60%1,982
Sep 4, 2025206.00206.00201.00202.10202.100.04%5,817
Sep 3, 2025206.39206.39200.02202.01202.010.36%6,142
Sep 2, 2025201.99207.99201.01201.29201.29-0.16%5,736
Sep 1, 2025201.80214.80200.94201.62201.620.22%14,807
Aug 29, 2025205.01207.00198.61201.18201.180.53%4,274
Aug 28, 2025204.59206.18200.00200.12200.12-1.47%5,265
Aug 26, 2025206.42208.20201.02203.11203.11-1.59%2,083
Aug 25, 2025204.83213.19200.03206.39206.391.82%25,382
Aug 22, 2025205.01205.01200.83202.71202.71-0.80%3,146
Aug 21, 2025203.24207.00198.80204.34204.341.86%8,521
Aug 20, 2025201.40207.94199.00200.61200.610.05%14,214
Aug 19, 2025203.95208.90198.01200.51200.51-0.97%9,955
Aug 18, 2025195.26205.50192.92202.48202.484.76%26,285
Aug 14, 2025200.00207.88170.99193.28193.28-3.50%20,370
Aug 13, 2025205.84205.84198.65200.30200.30-0.89%4,213
Aug 12, 2025208.91208.91200.46202.10202.10-0.81%4,518
Aug 11, 2025197.60211.00197.60203.76203.761.99%9,190
Aug 8, 2025204.04204.97197.81199.78199.780.56%4,545
Aug 7, 2025198.20206.89197.43198.66198.66-0.59%9,234
Aug 6, 2025202.88205.00196.86199.84199.840.13%11,125
Aug 5, 2025203.01207.66197.00199.59199.59-0.21%5,358
Aug 4, 2025200.02208.00198.40200.01200.01-1.27%21,091
Aug 1, 2025208.90221.01198.61202.58202.58-1.69%35,629
Jul 31, 2025201.00214.19193.37206.07206.070.70%13,893
Jul 30, 2025200.01206.01200.01204.64204.642.31%7,320
Jul 29, 2025206.29206.29197.00200.01200.01-3.04%11,493
Jul 28, 2025196.88209.00190.11206.28206.283.55%24,668
Jul 25, 2025172.38213.45172.38199.21199.2111.99%166,775
Jul 24, 2025177.00181.95173.07177.88177.880.16%2,567
Jul 23, 2025182.99183.28176.00177.60177.60-2.51%2,009
Jul 22, 2025178.32188.00173.01182.18182.183.98%7,787
Jul 21, 2025174.00181.74171.57175.20175.200.30%3,273
Jul 18, 2025175.99178.75172.00174.68174.680.43%2,655
Jul 17, 2025178.80178.80171.61173.94173.94-1.92%8,383