B&B Triplewall Containers Limited (NSE:BBTCL)
India · Delayed Price · Currency is INR 204.76
+8.31 (4.23%)
Oct 27, 2026, 3:29 PM IST
B&B Triplewall Containers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 200.35 | 209.04 | 197.04 | 204.76 | 204.76 | 4.23% | 2,111 |
| Oct 26, 2026 | 197.03 | 208.60 | 195.15 | 196.45 | 196.45 | -0.79% | 3,796 |
| Oct 23, 2026 | 203.30 | 204.00 | 194.00 | 198.02 | 198.02 | -0.68% | 5,114 |
| Oct 22, 2026 | 203.00 | 209.99 | 198.10 | 199.37 | 199.37 | -2.72% | 2,140 |
| Oct 21, 2026 | 211.82 | 218.80 | 204.00 | 204.95 | 204.95 | -3.24% | 5,448 |
| Oct 19, 2026 | 221.50 | 226.90 | 208.67 | 211.82 | 211.82 | -4.37% | 5,507 |
| Oct 16, 2026 | 223.99 | 223.99 | 217.28 | 221.50 | 221.50 | 0.70% | 1,367 |
| Oct 15, 2026 | 218.89 | 227.79 | 215.11 | 219.95 | 219.95 | 2.48% | 1,288 |
| Oct 14, 2026 | 213.05 | 218.49 | 213.05 | 214.62 | 214.62 | -0.29% | 2,632 |
| Oct 13, 2026 | 217.01 | 222.97 | 212.00 | 215.24 | 215.24 | -1.56% | 5,002 |
| Oct 12, 2026 | 229.00 | 229.00 | 213.95 | 218.66 | 218.66 | -3.98% | 18,447 |
| Oct 9, 2026 | 229.90 | 235.00 | 223.52 | 227.72 | 227.72 | 0.97% | 10,163 |
| Oct 8, 2026 | 231.83 | 234.10 | 221.91 | 225.54 | 225.54 | -0.05% | 18,589 |
| Oct 7, 2026 | 240.00 | 240.00 | 223.57 | 225.66 | 225.66 | -3.20% | 11,763 |
| Oct 6, 2026 | 234.94 | 241.94 | 230.02 | 233.12 | 233.12 | -0.77% | 5,121 |
| Oct 5, 2026 | 228.00 | 237.73 | 225.30 | 234.94 | 234.94 | 2.37% | 5,929 |
| Oct 1, 2026 | 233.50 | 233.50 | 227.46 | 229.49 | 229.49 | 0.36% | 2,533 |
| Sep 30, 2026 | 233.30 | 233.30 | 225.62 | 228.67 | 228.67 | 0.23% | 627 |
| Sep 29, 2026 | 234.90 | 234.90 | 226.57 | 228.15 | 228.15 | 0.01% | 4,181 |
| Sep 28, 2026 | 227.13 | 231.80 | 227.00 | 228.12 | 228.12 | -0.39% | 2,716 |
| Sep 25, 2026 | 231.30 | 234.55 | 226.17 | 229.02 | 229.02 | -0.07% | 6,783 |
| Sep 24, 2026 | 232.69 | 234.02 | 223.52 | 229.17 | 229.17 | -0.92% | 5,451 |
| Sep 23, 2026 | 234.70 | 236.77 | 227.70 | 231.30 | 231.30 | -1.15% | 3,777 |
| Sep 22, 2026 | 237.78 | 238.80 | 232.00 | 234.00 | 234.00 | -0.68% | 1,933 |
| Sep 21, 2026 | 226.20 | 236.55 | 226.20 | 235.61 | 235.61 | 2.20% | 3,687 |
| Sep 18, 2026 | 235.89 | 235.89 | 227.00 | 230.53 | 230.53 | 0.39% | 509 |
| Sep 17, 2026 | 229.90 | 237.00 | 223.00 | 230.63 | 229.63 | 2.96% | 11,723 |
| Sep 16, 2026 | 226.90 | 229.90 | 223.00 | 224.00 | 223.03 | -0.41% | 1,138 |
| Sep 15, 2026 | 232.79 | 232.79 | 221.35 | 224.92 | 223.94 | -1.14% | 4,937 |
| Sep 11, 2026 | 231.00 | 233.99 | 226.76 | 227.51 | 226.52 | -3.32% | 5,488 |
| Sep 10, 2026 | 227.60 | 237.90 | 227.60 | 235.33 | 234.31 | 3.19% | 3,137 |
| Sep 9, 2026 | 235.00 | 235.00 | 225.25 | 228.05 | 227.06 | -0.80% | 6,549 |
| Sep 8, 2026 | 229.55 | 235.00 | 225.55 | 229.89 | 228.89 | -0.74% | 4,569 |
| Sep 7, 2026 | 232.52 | 235.25 | 230.30 | 231.60 | 230.60 | 0.60% | 3,577 |
| Sep 4, 2026 | 236.00 | 236.00 | 227.00 | 230.22 | 229.22 | -1.52% | 3,429 |
| Sep 3, 2026 | 224.33 | 234.50 | 224.33 | 233.77 | 232.76 | 4.62% | 6,752 |
| Sep 2, 2026 | 222.15 | 229.69 | 217.78 | 223.45 | 222.48 | 1.28% | 9,290 |
| Sep 1, 2026 | 225.00 | 225.00 | 218.85 | 220.62 | 219.66 | -0.63% | 7,436 |
| Aug 31, 2026 | 230.55 | 235.18 | 220.51 | 222.02 | 221.06 | -5.76% | 13,829 |
| Aug 28, 2026 | 235.05 | 239.78 | 233.12 | 235.59 | 234.57 | -0.60% | 4,480 |
| Aug 27, 2026 | 233.07 | 243.00 | 232.30 | 237.01 | 235.98 | 1.69% | 3,220 |
| Aug 26, 2026 | 239.00 | 239.00 | 231.93 | 233.07 | 232.06 | -1.15% | 5,521 |
| Aug 25, 2026 | 239.95 | 240.00 | 233.20 | 235.77 | 234.75 | -2.14% | 5,177 |
| Aug 24, 2026 | 238.60 | 243.99 | 237.00 | 240.93 | 239.89 | 0.34% | 13,260 |
| Aug 21, 2026 | 252.00 | 252.00 | 235.00 | 240.11 | 239.07 | -3.24% | 25,731 |
| Aug 20, 2026 | 253.00 | 253.00 | 246.04 | 248.14 | 247.06 | 0.85% | 24,304 |
| Aug 19, 2026 | 260.00 | 260.00 | 243.01 | 246.04 | 244.97 | 3.02% | 88,133 |
| Aug 18, 2026 | 242.99 | 242.99 | 235.49 | 238.82 | 237.78 | 2.34% | 8,402 |
| Aug 17, 2026 | 262.00 | 262.00 | 230.25 | 233.35 | 232.34 | -4.61% | 44,028 |
| Aug 14, 2026 | 237.00 | 252.55 | 231.25 | 244.64 | 243.58 | 5.89% | 46,603 |