B&B Triplewall Containers Limited (NSE:BBTCL)
India · Delayed Price · Currency is INR 223.00
+6.05 (2.79%)
Jul 10, 2026, 3:29 PM IST
B&B Triplewall Containers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 223.99 | 229.68 | 221.68 | 223.37 | 223.37 | -0.28% | 1,995 |
| Jul 2, 2026 | 217.34 | 224.49 | 217.00 | 223.99 | 223.99 | 3.06% | 6,973 |
| Jul 1, 2026 | 221.42 | 227.98 | 215.56 | 217.34 | 217.34 | -1.84% | 16,982 |
| Jun 30, 2026 | 219.00 | 222.00 | 213.60 | 221.42 | 221.42 | 2.48% | 11,544 |
| Jun 29, 2026 | 214.07 | 221.18 | 212.57 | 216.06 | 216.06 | 0.93% | 11,132 |
| Jun 25, 2026 | 211.16 | 214.99 | 211.16 | 214.07 | 214.07 | 1.42% | 3,126 |
| Jun 24, 2026 | 210.09 | 214.01 | 205.15 | 211.07 | 211.07 | -0.88% | 6,320 |
| Jun 23, 2026 | 217.00 | 217.00 | 210.79 | 212.95 | 212.95 | 0.24% | 4,221 |
| Jun 22, 2026 | 217.00 | 218.92 | 211.30 | 212.43 | 212.43 | -0.58% | 5,933 |
| Jun 19, 2026 | 212.15 | 219.09 | 212.11 | 213.66 | 213.66 | -0.76% | 1,835 |
| Jun 18, 2026 | 223.00 | 223.00 | 213.01 | 215.30 | 215.30 | -1.31% | 2,472 |
| Jun 17, 2026 | 217.00 | 223.76 | 217.00 | 218.16 | 218.16 | -1.39% | 2,728 |
| Jun 16, 2026 | 226.20 | 228.48 | 215.12 | 221.23 | 221.23 | 0.88% | 7,623 |
| Jun 15, 2026 | 223.00 | 225.92 | 216.01 | 219.30 | 219.30 | -1.12% | 7,544 |
| Jun 12, 2026 | 225.57 | 229.95 | 221.00 | 221.78 | 221.78 | -1.47% | 9,140 |
| Jun 11, 2026 | 230.00 | 230.01 | 224.00 | 225.08 | 225.08 | -2.14% | 9,562 |
| Jun 10, 2026 | 228.49 | 236.00 | 217.15 | 230.01 | 230.01 | 0.67% | 15,009 |
| Jun 9, 2026 | 228.00 | 240.00 | 221.83 | 228.49 | 228.49 | 3.00% | 40,942 |
| Jun 8, 2026 | 205.00 | 226.99 | 202.51 | 221.83 | 221.83 | 6.91% | 10,616 |
| Jun 5, 2026 | 216.90 | 217.30 | 207.00 | 207.50 | 207.50 | -1.15% | 6,927 |
| Jun 4, 2026 | 203.00 | 211.89 | 203.00 | 209.92 | 209.92 | 3.74% | 8,627 |
| Jun 3, 2026 | 209.10 | 212.82 | 201.65 | 202.36 | 202.36 | -3.24% | 5,010 |
| Jun 2, 2026 | 235.20 | 235.20 | 206.50 | 209.13 | 209.13 | -7.40% | 13,286 |
| Jun 1, 2026 | 230.00 | 240.00 | 222.25 | 225.85 | 225.85 | 0.20% | 39,546 |
| May 29, 2026 | 217.80 | 233.00 | 217.80 | 225.41 | 225.41 | 8.30% | 74,487 |
| 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 |