B&B Triplewall Containers Limited (NSE:BBTCL)
India · Delayed Price · Currency is INR 240.11
-8.03 (-3.24%)
Aug 21, 2026, 3:29 PM IST
B&B Triplewall Containers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 252.00 | 252.00 | 235.00 | 240.11 | 240.11 | -3.24% | 25,731 |
| Aug 20, 2026 | 253.00 | 253.00 | 246.04 | 248.14 | 248.14 | 0.85% | 24,304 |
| Aug 19, 2026 | 260.00 | 260.00 | 243.01 | 246.04 | 246.04 | 3.02% | 88,133 |
| Aug 18, 2026 | 242.99 | 242.99 | 235.49 | 238.82 | 238.82 | 2.34% | 8,402 |
| Aug 17, 2026 | 262.00 | 262.00 | 230.25 | 233.35 | 233.35 | -4.61% | 44,028 |
| Aug 14, 2026 | 237.00 | 252.55 | 231.25 | 244.64 | 244.64 | 5.89% | 46,603 |
| Aug 13, 2026 | 224.22 | 233.42 | 223.38 | 231.03 | 231.03 | 3.04% | 6,217 |
| Aug 12, 2026 | 225.93 | 225.93 | 221.41 | 224.22 | 224.22 | -0.24% | 2,906 |
| Aug 11, 2026 | 219.00 | 226.38 | 219.00 | 224.76 | 224.76 | 0.95% | 3,186 |
| Aug 10, 2026 | 224.80 | 227.00 | 222.00 | 222.65 | 222.65 | -1.18% | 4,204 |
| Aug 7, 2026 | 221.60 | 226.90 | 219.02 | 225.30 | 225.30 | 1.56% | 5,132 |
| Aug 6, 2026 | 222.50 | 227.89 | 220.00 | 221.83 | 221.83 | -0.98% | 18,107 |
| Aug 5, 2026 | 224.46 | 225.79 | 217.35 | 224.02 | 224.02 | 1.27% | 15,456 |
| Aug 4, 2026 | 222.48 | 225.70 | 217.00 | 221.20 | 221.20 | -0.58% | 9,176 |
| Aug 3, 2026 | 239.00 | 239.00 | 220.00 | 222.48 | 222.48 | -7.77% | 31,193 |
| Jul 31, 2026 | 233.00 | 251.00 | 228.92 | 241.22 | 241.22 | 6.48% | 154,963 |
| Jul 30, 2026 | 217.74 | 231.00 | 216.01 | 226.53 | 226.53 | 4.04% | 28,547 |
| Jul 29, 2026 | 216.90 | 220.45 | 216.06 | 217.74 | 217.74 | 0.33% | 1,320 |
| Jul 28, 2026 | 215.00 | 223.99 | 213.50 | 217.03 | 217.03 | -1.05% | 3,909 |
| Jul 27, 2026 | 227.00 | 227.00 | 212.32 | 219.33 | 219.33 | 1.03% | 10,918 |
| Jul 24, 2026 | 211.10 | 220.08 | 211.10 | 217.09 | 217.09 | 1.72% | 5,178 |
| Jul 23, 2026 | 212.50 | 219.89 | 208.00 | 213.42 | 213.42 | 0.28% | 11,202 |
| Jul 22, 2026 | 213.76 | 219.50 | 212.00 | 212.82 | 212.82 | -0.44% | 739 |
| Jul 21, 2026 | 211.86 | 218.00 | 210.50 | 213.76 | 213.76 | 0.90% | 3,900 |
| Jul 20, 2026 | 212.00 | 214.75 | 211.18 | 211.86 | 211.86 | -1.70% | 379 |
| Jul 17, 2026 | 215.00 | 216.96 | 213.00 | 215.52 | 215.52 | -1.07% | 211 |
| Jul 16, 2026 | 210.00 | 222.00 | 208.00 | 217.86 | 217.86 | 3.82% | 10,266 |
| Jul 15, 2026 | 211.72 | 219.73 | 208.00 | 209.85 | 209.85 | -0.88% | 3,771 |
| Jul 14, 2026 | 213.38 | 214.00 | 209.59 | 211.72 | 211.72 | -1.27% | 2,817 |
| Jul 13, 2026 | 217.00 | 218.36 | 211.41 | 214.45 | 214.45 | -3.08% | 14,058 |
| Jul 10, 2026 | 216.89 | 225.00 | 212.99 | 221.27 | 221.27 | 1.99% | 6,660 |
| Jul 9, 2026 | 210.89 | 219.00 | 210.89 | 216.95 | 216.95 | 2.85% | 2,329 |
| Jul 8, 2026 | 216.51 | 216.51 | 208.56 | 210.94 | 210.94 | -2.57% | 4,176 |
| Jul 7, 2026 | 221.98 | 222.00 | 213.95 | 216.51 | 216.51 | -2.53% | 4,375 |
| Jul 6, 2026 | 223.48 | 225.00 | 220.85 | 222.13 | 222.13 | -0.56% | 637 |
| Jul 3, 2026 | 223.99 | 229.68 | 221.68 | 223.37 | 223.37 | -0.28% | 1,995 |
| Jul 2, 2026 | 217.34 | 224.49 | 217.00 | 223.99 | 223.99 | 3.06% | 6,973 |
| Jul 1, 2026 | 221.42 | 227.98 | 215.56 | 217.34 | 217.34 | -1.84% | 16,982 |
| Jun 30, 2026 | 219.00 | 222.00 | 213.60 | 221.42 | 221.42 | 2.48% | 11,544 |
| Jun 29, 2026 | 214.07 | 221.18 | 212.57 | 216.06 | 216.06 | 0.93% | 11,132 |
| Jun 25, 2026 | 211.16 | 214.99 | 211.16 | 214.07 | 214.07 | 1.42% | 3,126 |
| Jun 24, 2026 | 210.09 | 214.01 | 205.15 | 211.07 | 211.07 | -0.88% | 6,320 |
| Jun 23, 2026 | 217.00 | 217.00 | 210.79 | 212.95 | 212.95 | 0.24% | 4,221 |
| Jun 22, 2026 | 217.00 | 218.92 | 211.30 | 212.43 | 212.43 | -0.58% | 5,933 |
| Jun 19, 2026 | 212.15 | 219.09 | 212.11 | 213.66 | 213.66 | -0.76% | 1,835 |
| Jun 18, 2026 | 223.00 | 223.00 | 213.01 | 215.30 | 215.30 | -1.31% | 2,472 |
| Jun 17, 2026 | 217.00 | 223.76 | 217.00 | 218.16 | 218.16 | -1.39% | 2,728 |
| Jun 16, 2026 | 226.20 | 228.48 | 215.12 | 221.23 | 221.23 | 0.88% | 7,623 |
| Jun 15, 2026 | 223.00 | 225.92 | 216.01 | 219.30 | 219.30 | -1.12% | 7,544 |
| Jun 12, 2026 | 225.57 | 229.95 | 221.00 | 221.78 | 221.78 | -1.47% | 9,140 |