TCPL Packaging Limited (NSE:TCPLPACK)
India · Delayed Price · Currency is INR 3,157.20
+17.30 (0.55%)
At close: Nov 26, 2025
TCPL Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 3,151.00 | 3,151.00 | 3,102.50 | 3,110.00 | - | -1.49% | 1,155 |
| Nov 26, 2025 | 3,106.00 | 3,175.00 | 3,100.90 | 3,157.20 | 3,157.20 | 0.55% | 2,393 |
| Nov 25, 2025 | 3,073.70 | 3,169.00 | 3,060.00 | 3,139.90 | 3,139.90 | 2.15% | 3,971 |
| Nov 24, 2025 | 3,119.80 | 3,119.80 | 3,065.00 | 3,073.70 | 3,073.70 | -0.81% | 4,982 |
| Nov 21, 2025 | 3,159.30 | 3,178.00 | 3,066.40 | 3,098.70 | 3,098.70 | -1.91% | 3,015 |
| Nov 20, 2025 | 3,213.70 | 3,214.00 | 3,148.80 | 3,158.90 | 3,158.90 | -1.98% | 2,257 |
| Nov 19, 2025 | 3,256.10 | 3,281.60 | 3,170.00 | 3,222.80 | 3,222.80 | -1.00% | 5,493 |
| Nov 18, 2025 | 3,221.10 | 3,346.50 | 3,158.20 | 3,255.30 | 3,255.30 | 1.54% | 12,497 |
| Nov 17, 2025 | 3,200.00 | 3,250.00 | 3,140.00 | 3,205.80 | 3,205.80 | -0.28% | 7,254 |
| Nov 14, 2025 | 3,316.80 | 3,316.80 | 3,151.10 | 3,214.90 | 3,214.90 | -2.73% | 8,497 |
| Nov 13, 2025 | 3,306.00 | 3,355.00 | 3,290.00 | 3,305.20 | 3,305.20 | -0.13% | 1,149 |
| Nov 12, 2025 | 3,288.00 | 3,350.00 | 3,251.00 | 3,309.40 | 3,309.40 | 2.08% | 1,995 |
| Nov 11, 2025 | 3,279.50 | 3,295.90 | 3,219.10 | 3,242.00 | 3,242.00 | -1.04% | 2,807 |
| Nov 10, 2025 | 3,333.00 | 3,340.30 | 3,218.70 | 3,276.20 | 3,276.20 | -1.49% | 8,481 |
| Nov 7, 2025 | 3,315.00 | 3,350.90 | 3,301.20 | 3,325.60 | 3,325.60 | -0.46% | 1,164 |
| Nov 6, 2025 | 3,295.00 | 3,385.00 | 3,250.00 | 3,341.10 | 3,341.10 | 1.07% | 4,108 |
| Nov 4, 2025 | 3,310.00 | 3,338.20 | 3,300.00 | 3,305.70 | 3,305.70 | -0.58% | 1,357 |
| Nov 3, 2025 | 3,314.00 | 3,362.00 | 3,303.00 | 3,325.00 | 3,325.00 | 0.31% | 1,731 |
| Oct 31, 2025 | 3,346.70 | 3,383.90 | 3,311.00 | 3,314.70 | 3,314.70 | -0.96% | 3,081 |
| Oct 30, 2025 | 3,336.70 | 3,400.60 | 3,330.00 | 3,346.80 | 3,346.80 | 0.30% | 3,096 |
| Oct 29, 2025 | 3,335.50 | 3,388.00 | 3,320.00 | 3,336.70 | 3,336.70 | 0.15% | 3,326 |
| Oct 28, 2025 | 3,382.70 | 3,387.30 | 3,310.00 | 3,331.80 | 3,331.80 | -0.99% | 2,248 |
| Oct 27, 2025 | 3,395.00 | 3,405.90 | 3,320.00 | 3,365.20 | 3,365.20 | -0.98% | 9,559 |
| Oct 24, 2025 | 3,450.00 | 3,456.50 | 3,370.00 | 3,398.60 | 3,398.60 | -1.68% | 2,431 |
| Oct 23, 2025 | 3,515.00 | 3,539.80 | 3,450.00 | 3,456.50 | 3,456.50 | -2.07% | 2,128 |
| Oct 21, 2025 | 3,569.00 | 3,569.00 | 3,477.70 | 3,529.70 | 3,529.70 | 0.30% | 1,117 |
| Oct 20, 2025 | 3,563.80 | 3,589.80 | 3,503.00 | 3,519.00 | 3,519.00 | -0.74% | 2,150 |
| Oct 17, 2025 | 3,495.00 | 3,575.00 | 3,491.00 | 3,545.40 | 3,545.40 | 0.83% | 4,293 |
| Oct 16, 2025 | 3,390.70 | 3,536.50 | 3,372.40 | 3,516.20 | 3,516.20 | 4.25% | 8,753 |
| Oct 15, 2025 | 3,360.10 | 3,404.50 | 3,360.10 | 3,372.90 | 3,372.90 | -0.44% | 925 |
| Oct 14, 2025 | 3,417.10 | 3,473.00 | 3,355.50 | 3,387.70 | 3,387.70 | -1.99% | 1,891 |
| Oct 13, 2025 | 3,390.00 | 3,493.40 | 3,381.20 | 3,456.60 | 3,456.60 | 1.60% | 4,938 |
| Oct 10, 2025 | 3,419.40 | 3,458.30 | 3,380.00 | 3,402.10 | 3,402.10 | -0.50% | 1,865 |
| Oct 9, 2025 | 3,360.10 | 3,435.00 | 3,345.10 | 3,419.30 | 3,419.30 | 1.46% | 2,455 |
| Oct 8, 2025 | 3,394.20 | 3,419.00 | 3,360.00 | 3,370.00 | 3,370.00 | -0.71% | 2,003 |
| Oct 7, 2025 | 3,387.50 | 3,413.80 | 3,380.00 | 3,394.20 | 3,394.20 | - | 549 |
| Oct 6, 2025 | 3,450.00 | 3,450.00 | 3,384.00 | 3,394.10 | 3,394.10 | -0.27% | 1,594 |
| Oct 3, 2025 | 3,406.90 | 3,410.00 | 3,381.00 | 3,403.20 | 3,403.20 | -0.11% | 845 |
| Oct 1, 2025 | 3,326.70 | 3,414.00 | 3,322.50 | 3,407.10 | 3,407.10 | 2.42% | 2,354 |
| Sep 30, 2025 | 3,253.30 | 3,450.00 | 3,253.30 | 3,326.70 | 3,326.70 | 1.67% | 1,659 |
| Sep 29, 2025 | 3,312.60 | 3,349.50 | 3,251.00 | 3,272.10 | 3,272.10 | -1.22% | 2,161 |
| Sep 26, 2025 | 3,337.00 | 3,375.00 | 3,276.20 | 3,312.60 | 3,312.60 | -0.73% | 4,622 |
| Sep 25, 2025 | 3,375.50 | 3,393.90 | 3,320.10 | 3,337.10 | 3,337.10 | -1.62% | 1,220 |
| Sep 24, 2025 | 3,400.00 | 3,410.20 | 3,335.40 | 3,391.90 | 3,391.90 | -0.37% | 3,135 |
| Sep 23, 2025 | 3,390.00 | 3,425.00 | 3,376.20 | 3,404.50 | 3,404.50 | -0.06% | 1,819 |
| Sep 22, 2025 | 3,454.70 | 3,465.00 | 3,375.20 | 3,406.60 | 3,406.60 | -1.39% | 3,130 |
| Sep 19, 2025 | 3,390.00 | 3,471.30 | 3,380.00 | 3,454.70 | 3,454.70 | 1.51% | 4,874 |
| Sep 18, 2025 | 3,417.90 | 3,418.00 | 3,376.70 | 3,403.30 | 3,403.30 | -0.27% | 1,706 |
| Sep 17, 2025 | 3,439.60 | 3,457.60 | 3,401.00 | 3,412.50 | 3,412.50 | -0.79% | 2,914 |
| Sep 16, 2025 | 3,410.90 | 3,453.20 | 3,384.00 | 3,439.60 | 3,439.60 | 0.83% | 1,467 |