B&B Triplewall Containers Limited (NSE:BBTCL)
India · Delayed Price · Currency is INR 215.00
+22.40 (11.63%)
May 27, 2026, 3:29 PM IST
B&B Triplewall Containers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 196.90 | 215.00 | 196.90 | 208.13 | 208.13 | 8.06% | 36,815 |
| May 26, 2026 | 194.90 | 199.20 | 191.10 | 192.60 | 192.60 | 0.05% | 9,290 |
| May 25, 2026 | 188.10 | 192.50 | 188.04 | 192.50 | 192.50 | 0.45% | 2,292 |
| May 22, 2026 | 193.99 | 193.99 | 189.00 | 191.64 | 191.64 | -1.22% | 169 |
| May 21, 2026 | 189.11 | 194.00 | 187.01 | 194.00 | 194.00 | 2.63% | 5,325 |
| May 20, 2026 | 190.18 | 193.00 | 188.70 | 189.03 | 189.03 | -1.59% | 520 |
| May 19, 2026 | 190.18 | 195.00 | 189.60 | 192.09 | 192.09 | -0.26% | 1,170 |
| May 18, 2026 | 193.28 | 195.00 | 192.00 | 192.60 | 192.60 | -0.85% | 1,830 |
| May 15, 2026 | 193.02 | 195.00 | 192.10 | 194.25 | 194.25 | -0.36% | 69 |
| May 14, 2026 | 195.99 | 195.99 | 193.00 | 194.96 | 194.96 | -0.54% | 1,848 |
| May 13, 2026 | 190.00 | 196.50 | 189.99 | 196.02 | 196.02 | 2.49% | 2,412 |
| May 12, 2026 | 195.00 | 196.71 | 190.25 | 191.26 | 191.26 | -4.11% | 3,903 |
| May 11, 2026 | 194.00 | 202.00 | 194.00 | 199.45 | 199.45 | 0.76% | 626 |
| May 8, 2026 | 197.69 | 201.89 | 195.10 | 197.95 | 197.95 | 0.13% | 1,061 |
| May 7, 2026 | 199.00 | 199.00 | 196.05 | 197.69 | 197.69 | 0.17% | 2,375 |
| May 6, 2026 | 193.00 | 201.90 | 193.00 | 197.36 | 197.36 | 0.38% | 1,917 |
| May 5, 2026 | 195.50 | 200.11 | 195.00 | 196.62 | 196.62 | -1.39% | 9,795 |
| May 4, 2026 | 201.89 | 210.01 | 198.06 | 199.40 | 199.40 | 4.24% | 5,463 |
| Apr 30, 2026 | 196.00 | 196.20 | 190.90 | 191.29 | 191.29 | -4.26% | 2,097 |
| Apr 29, 2026 | 202.00 | 202.00 | 195.05 | 199.81 | 199.81 | -0.13% | 1,623 |
| Apr 28, 2026 | 199.99 | 202.10 | 196.01 | 200.08 | 200.08 | -0.34% | 1,859 |
| Apr 27, 2026 | 195.86 | 204.88 | 191.12 | 200.77 | 200.77 | 2.00% | 894 |
| Apr 24, 2026 | 196.01 | 197.98 | 195.00 | 196.84 | 196.84 | -0.63% | 549 |
| Apr 23, 2026 | 202.90 | 202.90 | 195.36 | 198.09 | 198.09 | -1.12% | 254 |
| Apr 22, 2026 | 200.02 | 203.80 | 195.00 | 200.34 | 200.34 | 0.16% | 2,136 |
| Apr 21, 2026 | 201.17 | 202.99 | 195.00 | 200.01 | 200.01 | -0.49% | 613 |
| Apr 20, 2026 | 201.10 | 207.45 | 201.00 | 201.00 | 201.00 | -1.86% | 746 |
| Apr 17, 2026 | 202.13 | 206.70 | 200.35 | 204.80 | 204.80 | 1.32% | 1,973 |
| Apr 16, 2026 | 215.01 | 222.89 | 201.00 | 202.13 | 202.13 | -3.90% | 13,742 |
| Apr 15, 2026 | 187.00 | 223.95 | 187.00 | 210.33 | 210.33 | 9.70% | 48,341 |
| Apr 13, 2026 | 178.07 | 193.80 | 177.20 | 191.74 | 191.74 | 7.68% | 1,273 |
| Apr 10, 2026 | 179.99 | 179.99 | 174.00 | 178.07 | 178.07 | 0.33% | 1,962 |
| Apr 9, 2026 | 181.01 | 183.99 | 165.95 | 177.48 | 177.48 | -4.12% | 9,210 |
| Apr 8, 2026 | 179.00 | 193.73 | 179.00 | 185.11 | 185.11 | 3.80% | 3,803 |
| Apr 7, 2026 | 175.01 | 194.40 | 170.60 | 178.33 | 178.33 | 3.07% | 2,511 |
| Apr 6, 2026 | 171.55 | 178.00 | 168.00 | 173.01 | 173.01 | 0.86% | 1,484 |
| Apr 2, 2026 | 171.01 | 177.00 | 167.01 | 171.54 | 171.54 | -1.63% | 1,647 |
| Apr 1, 2026 | 160.00 | 179.99 | 156.00 | 174.38 | 174.38 | 9.16% | 4,542 |
| Mar 30, 2026 | 165.00 | 165.00 | 156.26 | 159.75 | 159.75 | -5.47% | 5,576 |
| Mar 27, 2026 | 165.60 | 173.49 | 165.60 | 169.00 | 169.00 | -2.81% | 1,361 |
| Mar 25, 2026 | 175.15 | 175.15 | 170.07 | 173.89 | 173.89 | 4.21% | 1,335 |
| Mar 24, 2026 | 175.00 | 175.00 | 166.21 | 166.86 | 166.86 | 0.53% | 5,507 |
| Mar 23, 2026 | 170.86 | 171.00 | 165.00 | 165.98 | 165.98 | -2.36% | 17,367 |
| Mar 20, 2026 | 169.03 | 170.00 | 169.00 | 170.00 | 170.00 | 0.44% | 308 |
| Mar 19, 2026 | 174.00 | 174.00 | 168.00 | 169.26 | 169.26 | -0.16% | 449 |
| Mar 18, 2026 | 170.10 | 173.25 | 168.00 | 169.53 | 169.53 | 0.76% | 406 |
| Mar 17, 2026 | 170.90 | 170.90 | 162.86 | 168.25 | 168.25 | -1.54% | 1,524 |
| Mar 16, 2026 | 174.00 | 178.00 | 163.18 | 170.89 | 170.89 | 0.50% | 7,085 |
| Mar 13, 2026 | 165.21 | 175.94 | 160.37 | 170.04 | 170.04 | 3.05% | 1,549 |
| Mar 12, 2026 | 167.46 | 167.46 | 165.00 | 165.00 | 165.00 | -1.77% | 12 |