B&B Triplewall Containers Limited (NSE:BBTCL)
India · Delayed Price · Currency is INR 227.30
-8.03 (-3.41%)
Sep 11, 2026, 3:29 PM IST
B&B Triplewall Containers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 231.00 | 233.99 | 226.76 | 227.51 | 227.51 | -3.32% | 5,488 |
| Sep 10, 2026 | 227.60 | 237.90 | 227.60 | 235.33 | 235.33 | 3.19% | 3,137 |
| Sep 9, 2026 | 235.00 | 235.00 | 225.25 | 228.05 | 228.05 | -0.80% | 6,549 |
| Sep 8, 2026 | 229.55 | 235.00 | 225.55 | 229.89 | 229.89 | -0.74% | 4,569 |
| Sep 7, 2026 | 232.52 | 235.25 | 230.30 | 231.60 | 231.60 | 0.60% | 3,577 |
| Sep 4, 2026 | 236.00 | 236.00 | 227.00 | 230.22 | 230.22 | -1.52% | 3,429 |
| Sep 3, 2026 | 224.33 | 234.50 | 224.33 | 233.77 | 233.77 | 4.62% | 6,752 |
| Sep 2, 2026 | 222.15 | 229.69 | 217.78 | 223.45 | 223.45 | 1.28% | 9,290 |
| Sep 1, 2026 | 225.00 | 225.00 | 218.85 | 220.62 | 220.62 | -0.63% | 7,436 |
| Aug 31, 2026 | 230.55 | 235.18 | 220.51 | 222.02 | 222.02 | -5.76% | 13,829 |
| Aug 28, 2026 | 235.05 | 239.78 | 233.12 | 235.59 | 235.59 | -0.60% | 4,480 |
| Aug 27, 2026 | 233.07 | 243.00 | 232.30 | 237.01 | 237.01 | 1.69% | 3,220 |
| Aug 26, 2026 | 239.00 | 239.00 | 231.93 | 233.07 | 233.07 | -1.15% | 5,521 |
| Aug 25, 2026 | 239.95 | 240.00 | 233.20 | 235.77 | 235.77 | -2.14% | 5,177 |
| Aug 24, 2026 | 238.60 | 243.99 | 237.00 | 240.93 | 240.93 | 0.34% | 13,260 |
| 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 |