B&B Triplewall Containers Limited (NSE:BBTCL)
India · Delayed Price · Currency is INR 238.00
+11.47 (5.06%)
Jul 31, 2026, 3:29 PM IST
B&B Triplewall Containers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 245.00 | 252.50 | 233.80 | 241.50 | 241.50 | 6.95% | 9,396 |
| Jul 30, 2026 | 220.00 | 229.50 | 217.00 | 225.80 | 225.80 | 5.02% | 441 |
| Jul 29, 2026 | 217.00 | 218.45 | 215.00 | 215.00 | 215.00 | -1.47% | 278 |
| Jul 28, 2026 | 219.00 | 227.00 | 214.65 | 218.20 | 218.20 | 0.58% | 953 |
| Jul 27, 2026 | 216.10 | 217.00 | 216.00 | 216.95 | 216.95 | 1.12% | 80 |
| Jul 24, 2026 | 216.35 | 221.90 | 210.00 | 214.55 | 214.55 | -0.83% | 3,559 |
| Jul 23, 2026 | 216.35 | 216.35 | 216.35 | 216.35 | 216.35 | 2.00% | 30 |
| Jul 21, 2026 | 214.55 | 214.55 | 205.00 | 212.10 | 212.10 | -0.89% | 487 |
| Jul 17, 2026 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | -2.62% | 11 |
| Jul 16, 2026 | 217.90 | 220.00 | 217.90 | 219.75 | 219.75 | 5.04% | 280 |
| Jul 15, 2026 | 212.30 | 216.95 | 205.10 | 209.20 | 209.20 | -1.44% | 798 |
| Jul 14, 2026 | 212.50 | 213.15 | 210.50 | 212.25 | 212.25 | -1.07% | 91 |
| Jul 13, 2026 | 226.25 | 244.00 | 212.50 | 214.55 | 214.55 | -3.53% | 514 |
| Jul 10, 2026 | 215.90 | 230.00 | 214.65 | 222.40 | 222.40 | 2.87% | 1,124 |
| Jul 9, 2026 | 214.00 | 216.20 | 214.00 | 216.20 | 216.20 | 2.46% | 420 |
| Jul 8, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | -5.38% | 2 |
| Jul 6, 2026 | 222.50 | 223.00 | 222.50 | 223.00 | 223.00 | 0.20% | 496 |
| Jul 3, 2026 | 223.05 | 223.05 | 221.35 | 222.55 | 222.55 | -0.85% | 219 |
| Jul 2, 2026 | 220.00 | 225.75 | 215.00 | 224.45 | 224.45 | 2.42% | 622 |
| Jul 1, 2026 | 219.00 | 238.00 | 215.00 | 219.15 | 219.15 | -0.20% | 937 |
| Jun 30, 2026 | 222.00 | 223.00 | 219.00 | 219.60 | 219.60 | -1.08% | 211 |
| Jun 29, 2026 | 212.15 | 222.00 | 212.15 | 222.00 | 222.00 | 4.13% | 1,377 |
| Jun 25, 2026 | 212.10 | 213.50 | 211.30 | 213.20 | 213.20 | 1.02% | 616 |
| Jun 24, 2026 | 212.05 | 212.05 | 211.05 | 211.05 | 211.05 | -0.45% | 22 |
| Jun 23, 2026 | 212.05 | 212.05 | 205.00 | 212.00 | 212.00 | 0.40% | 262 |
| Jun 22, 2026 | 213.00 | 213.00 | 211.15 | 211.15 | 211.15 | -1.79% | 25 |
| Jun 19, 2026 | 218.05 | 218.05 | 215.00 | 215.00 | 215.00 | -0.92% | 28 |
| Jun 18, 2026 | 215.95 | 217.35 | 215.95 | 217.00 | 217.00 | 0.14% | 74 |
| Jun 17, 2026 | 210.15 | 220.10 | 210.15 | 216.70 | 216.70 | -2.43% | 80 |
| Jun 16, 2026 | 216.60 | 223.10 | 216.60 | 222.10 | 222.10 | 2.04% | 173 |
| Jun 15, 2026 | 222.10 | 225.00 | 217.00 | 217.65 | 217.65 | -1.52% | 328 |
| Jun 12, 2026 | 224.90 | 226.45 | 219.10 | 221.00 | 221.00 | -2.21% | 211 |
| Jun 11, 2026 | 228.65 | 230.00 | 224.45 | 226.00 | 226.00 | -2.10% | 280 |
| Jun 10, 2026 | 228.80 | 231.00 | 220.00 | 230.85 | 230.85 | 1.25% | 720 |
| Jun 9, 2026 | 219.95 | 238.00 | 219.95 | 228.00 | 228.00 | 3.66% | 2,635 |
| Jun 8, 2026 | 214.85 | 223.90 | 214.85 | 219.95 | 219.95 | 5.75% | 178 |
| Jun 5, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -0.36% | 630 |
| Jun 4, 2026 | 209.50 | 209.50 | 204.95 | 208.75 | 208.75 | 4.38% | 232 |
| Jun 3, 2026 | 214.40 | 214.40 | 200.00 | 200.00 | 200.00 | -4.51% | 164 |
| Jun 2, 2026 | 224.80 | 224.80 | 207.50 | 209.45 | 209.45 | -6.83% | 333 |
| Jun 1, 2026 | 228.95 | 235.80 | 221.40 | 224.80 | 224.80 | -0.07% | 4,529 |
| May 29, 2026 | 200.05 | 231.50 | 200.05 | 224.95 | 224.95 | 7.17% | 5,053 |
| May 27, 2026 | 207.00 | 211.50 | 198.20 | 209.90 | 209.90 | 6.58% | 703 |
| May 26, 2026 | 198.50 | 202.00 | 191.65 | 196.95 | 196.95 | -0.53% | 1,011 |
| May 25, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 4.21% | 10 |
| May 21, 2026 | 191.85 | 195.00 | 190.00 | 190.00 | 190.00 | -0.96% | 15 |
| May 20, 2026 | 191.85 | 191.85 | 191.85 | 191.85 | 191.85 | - | 2 |
| May 19, 2026 | 194.20 | 194.20 | 191.85 | 191.85 | 191.85 | -1.79% | 14 |
| May 15, 2026 | 194.50 | 195.45 | 194.50 | 195.35 | 195.35 | 0.44% | 6 |
| May 14, 2026 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | 1.33% | 5 |