B&B Triplewall Containers Limited (NSE:BBTCL)
India · Delayed Price · Currency is INR 204.80
+2.67 (1.32%)
Apr 17, 2026, 3:29 PM IST
B&B Triplewall Containers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 171.10 | 171.10 | 165.13 | 167.97 | 167.97 | -1.17% | 1,444 |
| Mar 10, 2026 | 169.99 | 170.00 | 168.10 | 169.96 | 169.96 | 3.31% | 298 |
| Mar 9, 2026 | 168.00 | 177.00 | 161.50 | 164.52 | 164.52 | -2.88% | 2,301 |
| Mar 6, 2026 | 172.50 | 174.92 | 169.00 | 169.40 | 169.40 | -0.29% | 1,554 |
| Mar 5, 2026 | 167.01 | 169.90 | 167.00 | 169.90 | 169.90 | 1.73% | 14 |
| Mar 4, 2026 | 169.65 | 177.65 | 166.50 | 167.01 | 167.01 | -1.56% | 2,594 |
| Mar 2, 2026 | 170.97 | 171.10 | 167.00 | 169.66 | 169.66 | -4.36% | 3,899 |
| Feb 27, 2026 | 180.01 | 184.82 | 174.99 | 177.39 | 177.39 | -0.34% | 927 |
| Feb 26, 2026 | 180.01 | 180.01 | 178.00 | 178.00 | 178.00 | -0.08% | 115 |
| Feb 25, 2026 | 178.11 | 184.98 | 178.10 | 178.15 | 178.15 | 0.03% | 1,899 |
| Feb 24, 2026 | 178.01 | 180.10 | 176.53 | 178.10 | 178.10 | -1.41% | 1,263 |
| Feb 23, 2026 | 181.04 | 184.81 | 180.00 | 180.65 | 180.65 | 0.06% | 979 |
| Feb 20, 2026 | 183.20 | 185.00 | 178.80 | 180.54 | 180.54 | -1.61% | 2,135 |
| Feb 19, 2026 | 184.50 | 187.00 | 183.00 | 183.50 | 183.50 | -0.65% | 1,031 |
| Feb 18, 2026 | 187.01 | 188.00 | 182.02 | 184.70 | 184.70 | 0.75% | 2,748 |
| Feb 17, 2026 | 194.90 | 194.90 | 179.55 | 183.33 | 183.33 | -3.48% | 15,359 |
| Feb 16, 2026 | 196.90 | 197.00 | 186.03 | 189.94 | 189.94 | 1.91% | 2,646 |
| Feb 13, 2026 | 184.01 | 197.74 | 184.00 | 186.38 | 186.38 | 0.07% | 1,275 |
| Feb 12, 2026 | 188.29 | 190.00 | 185.00 | 186.25 | 186.25 | -0.90% | 379 |
| Feb 11, 2026 | 195.71 | 195.71 | 187.72 | 187.94 | 187.94 | -3.96% | 1,496 |
| Feb 10, 2026 | 189.00 | 198.00 | 183.00 | 195.69 | 195.69 | 4.12% | 3,428 |
| Feb 9, 2026 | 186.03 | 188.98 | 181.25 | 187.95 | 187.95 | 0.01% | 3,183 |
| Feb 6, 2026 | 190.01 | 190.01 | 185.00 | 187.94 | 187.94 | 0.87% | 471 |
| Feb 5, 2026 | 190.01 | 193.99 | 186.15 | 186.31 | 186.31 | -0.34% | 275 |
| Feb 4, 2026 | 192.00 | 192.01 | 186.10 | 186.94 | 186.94 | -0.12% | 284 |
| Feb 3, 2026 | 186.36 | 191.00 | 186.36 | 187.17 | 187.17 | 0.57% | 1,476 |
| Feb 2, 2026 | 190.01 | 190.01 | 185.10 | 186.10 | 186.10 | -0.89% | 2,229 |