TCPL Packaging Limited (NSE:TCPLPACK)
India · Delayed Price · Currency is INR 3,416.50
-47.00 (-1.36%)
Aug 12, 2025, 2:29 PM IST
TCPL Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 3,481.40 | 3,500.00 | 3,440.90 | 3,463.50 | 3,463.50 | -0.51% | 2,469 |
| Aug 8, 2025 | 3,433.90 | 3,508.00 | 3,421.90 | 3,481.40 | 3,481.40 | 0.46% | 3,659 |
| Aug 7, 2025 | 3,430.70 | 3,504.00 | 3,395.00 | 3,465.40 | 3,465.40 | 0.29% | 3,923 |
| Aug 6, 2025 | 3,548.30 | 3,548.30 | 3,440.00 | 3,455.50 | 3,455.50 | -2.10% | 3,451 |
| Aug 5, 2025 | 3,480.10 | 3,545.00 | 3,448.20 | 3,529.70 | 3,529.70 | 1.96% | 4,739 |
| Aug 4, 2025 | 3,412.20 | 3,513.20 | 3,378.10 | 3,461.90 | 3,461.90 | 0.73% | 9,242 |
| Aug 1, 2025 | 3,529.90 | 3,530.00 | 3,400.00 | 3,436.90 | 3,436.90 | -5.06% | 40,324 |
| Jul 31, 2025 | 3,673.00 | 3,673.00 | 3,600.00 | 3,620.00 | 3,620.00 | -0.97% | 7,398 |
| Jul 30, 2025 | 3,786.90 | 3,786.90 | 3,640.00 | 3,655.60 | 3,655.60 | -3.03% | 7,038 |
| Jul 29, 2025 | 3,576.00 | 3,795.00 | 3,570.50 | 3,770.00 | 3,770.00 | 4.63% | 22,969 |
| Jul 28, 2025 | 3,607.00 | 3,689.90 | 3,578.10 | 3,603.30 | 3,603.30 | -1.06% | 5,997 |
| Jul 25, 2025 | 3,696.00 | 3,724.70 | 3,625.00 | 3,641.90 | 3,641.90 | -1.71% | 4,089 |
| Jul 24, 2025 | 3,694.00 | 3,763.00 | 3,680.00 | 3,705.30 | 3,705.30 | -0.61% | 3,659 |
| Jul 23, 2025 | 3,767.80 | 3,769.20 | 3,715.00 | 3,728.10 | 3,698.10 | -0.49% | 3,801 |
| Jul 22, 2025 | 3,722.30 | 3,790.00 | 3,715.10 | 3,746.60 | 3,716.45 | 0.65% | 3,875 |
| Jul 21, 2025 | 3,803.00 | 3,803.00 | 3,710.50 | 3,722.30 | 3,692.35 | -1.63% | 4,454 |
| Jul 18, 2025 | 3,853.90 | 3,853.90 | 3,735.10 | 3,783.80 | 3,753.35 | -1.30% | 6,182 |
| Jul 17, 2025 | 3,900.00 | 3,950.00 | 3,798.20 | 3,833.70 | 3,802.85 | -0.98% | 14,300 |
| Jul 16, 2025 | 3,788.70 | 3,949.50 | 3,753.10 | 3,871.80 | 3,840.64 | 3.21% | 25,464 |
| Jul 15, 2025 | 3,752.20 | 3,793.50 | 3,709.40 | 3,751.20 | 3,721.01 | -0.03% | 5,981 |
| Jul 14, 2025 | 3,754.90 | 3,770.70 | 3,697.50 | 3,752.20 | 3,722.01 | 0.68% | 4,367 |
| Jul 11, 2025 | 3,665.20 | 3,739.80 | 3,630.00 | 3,727.00 | 3,697.01 | 1.75% | 5,117 |
| Jul 10, 2025 | 3,750.00 | 3,750.00 | 3,651.40 | 3,663.00 | 3,633.52 | -1.13% | 6,992 |
| Jul 9, 2025 | 3,730.60 | 3,745.00 | 3,694.60 | 3,705.00 | 3,675.19 | -0.85% | 3,007 |
| Jul 8, 2025 | 3,681.00 | 3,752.20 | 3,667.70 | 3,736.60 | 3,706.53 | 0.89% | 8,929 |
| Jul 7, 2025 | 3,707.00 | 3,758.50 | 3,665.00 | 3,703.70 | 3,673.90 | 0.43% | 9,341 |
| Jul 4, 2025 | 3,726.60 | 3,732.90 | 3,663.60 | 3,687.90 | 3,658.22 | -0.05% | 3,953 |
| Jul 3, 2025 | 3,732.50 | 3,732.50 | 3,652.00 | 3,689.70 | 3,660.01 | 0.34% | 5,902 |
| Jul 2, 2025 | 3,695.00 | 3,712.80 | 3,656.20 | 3,677.30 | 3,647.71 | -0.25% | 4,314 |
| Jul 1, 2025 | 3,730.00 | 3,732.20 | 3,668.90 | 3,686.70 | 3,657.03 | -0.78% | 4,334 |
| Jun 30, 2025 | 3,686.30 | 3,729.20 | 3,656.20 | 3,715.60 | 3,685.70 | 1.33% | 3,623 |
| Jun 27, 2025 | 3,728.20 | 3,728.20 | 3,651.10 | 3,667.00 | 3,637.49 | -1.12% | 6,690 |
| Jun 26, 2025 | 3,750.00 | 3,755.40 | 3,700.00 | 3,708.70 | 3,678.86 | -1.15% | 5,386 |
| Jun 25, 2025 | 3,802.90 | 3,833.90 | 3,740.20 | 3,752.00 | 3,721.81 | -0.82% | 4,421 |
| Jun 24, 2025 | 3,830.00 | 3,900.00 | 3,770.00 | 3,783.00 | 3,752.56 | 0.07% | 15,812 |
| Jun 23, 2025 | 3,605.00 | 3,797.00 | 3,605.00 | 3,780.40 | 3,749.98 | 4.00% | 12,074 |
| Jun 20, 2025 | 3,609.10 | 3,734.90 | 3,609.10 | 3,635.10 | 3,605.85 | 0.01% | 7,074 |
| Jun 19, 2025 | 3,682.00 | 3,728.70 | 3,600.00 | 3,634.60 | 3,605.35 | -1.89% | 9,046 |
| Jun 18, 2025 | 3,693.00 | 3,725.90 | 3,640.20 | 3,704.50 | 3,674.69 | 0.30% | 4,853 |
| Jun 17, 2025 | 3,665.00 | 3,755.00 | 3,665.00 | 3,693.60 | 3,663.88 | -0.13% | 4,305 |
| Jun 16, 2025 | 3,707.00 | 3,750.60 | 3,657.20 | 3,698.50 | 3,668.74 | -1.12% | 4,000 |
| Jun 13, 2025 | 3,699.90 | 3,776.10 | 3,599.90 | 3,740.40 | 3,710.30 | -0.26% | 9,796 |
| Jun 12, 2025 | 3,868.90 | 3,868.90 | 3,740.00 | 3,750.30 | 3,720.12 | -2.10% | 6,349 |
| Jun 11, 2025 | 3,834.80 | 3,863.80 | 3,782.60 | 3,830.60 | 3,799.78 | -0.10% | 4,778 |
| Jun 10, 2025 | 3,939.00 | 3,950.00 | 3,804.00 | 3,834.60 | 3,803.74 | -0.36% | 7,212 |
| Jun 9, 2025 | 3,774.60 | 3,869.00 | 3,735.00 | 3,848.50 | 3,817.53 | 1.81% | 9,557 |
| Jun 6, 2025 | 3,772.20 | 3,845.00 | 3,765.50 | 3,780.20 | 3,749.78 | -0.70% | 7,344 |
| Jun 5, 2025 | 3,830.00 | 3,877.90 | 3,795.50 | 3,806.80 | 3,776.17 | -0.71% | 7,594 |
| Jun 4, 2025 | 3,904.10 | 3,904.10 | 3,810.50 | 3,834.10 | 3,803.25 | -0.81% | 5,461 |
| Jun 3, 2025 | 3,874.00 | 3,995.00 | 3,842.50 | 3,865.40 | 3,834.30 | -0.31% | 14,685 |