TCPL Packaging Limited (NSE:TCPLPACK)
India · Delayed Price · Currency is INR 3,432.50
+29.40 (0.86%)
Sep 9, 2025, 3:30 PM IST
TCPL Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3,401.00 | 3,435.00 | 3,391.50 | 3,424.90 | 3,424.90 | 0.64% | 677 |
| Sep 8, 2025 | 3,387.00 | 3,430.00 | 3,350.00 | 3,403.10 | 3,403.10 | 0.87% | 3,801 |
| Sep 5, 2025 | 3,340.00 | 3,452.80 | 3,340.00 | 3,373.60 | 3,373.60 | 0.42% | 9,646 |
| Sep 4, 2025 | 3,430.00 | 3,446.90 | 3,350.00 | 3,359.50 | 3,359.50 | -1.64% | 5,333 |
| Sep 3, 2025 | 3,392.00 | 3,435.00 | 3,391.20 | 3,415.60 | 3,415.60 | 0.70% | 1,714 |
| Sep 2, 2025 | 3,405.00 | 3,431.80 | 3,380.50 | 3,391.80 | 3,391.80 | -0.58% | 1,202 |
| Sep 1, 2025 | 3,379.30 | 3,420.00 | 3,350.00 | 3,411.50 | 3,411.50 | 1.96% | 3,335 |
| Aug 29, 2025 | 3,358.00 | 3,394.70 | 3,323.50 | 3,345.80 | 3,345.80 | -1.13% | 2,088 |
| Aug 28, 2025 | 3,350.00 | 3,406.20 | 3,350.00 | 3,384.00 | 3,384.00 | 0.12% | 2,191 |
| Aug 26, 2025 | 3,336.60 | 3,403.00 | 3,336.60 | 3,380.00 | 3,380.00 | -0.22% | 3,948 |
| Aug 25, 2025 | 3,400.00 | 3,425.00 | 3,329.60 | 3,387.40 | 3,387.40 | -1.89% | 13,348 |
| Aug 22, 2025 | 3,450.20 | 3,474.50 | 3,446.40 | 3,452.50 | 3,452.50 | -0.46% | 1,385 |
| Aug 21, 2025 | 3,475.20 | 3,491.00 | 3,437.20 | 3,468.60 | 3,468.60 | -0.25% | 3,241 |
| Aug 20, 2025 | 3,406.00 | 3,492.00 | 3,396.70 | 3,477.40 | 3,477.40 | 2.10% | 3,091 |
| Aug 19, 2025 | 3,331.30 | 3,428.80 | 3,310.10 | 3,406.00 | 3,406.00 | 2.34% | 4,030 |
| Aug 18, 2025 | 3,340.80 | 3,370.10 | 3,315.00 | 3,328.00 | 3,328.00 | -0.73% | 2,967 |
| Aug 14, 2025 | 3,332.00 | 3,374.00 | 3,320.00 | 3,352.50 | 3,352.50 | 0.60% | 2,717 |
| Aug 13, 2025 | 3,444.80 | 3,444.80 | 3,312.00 | 3,332.60 | 3,332.60 | -1.89% | 6,670 |
| Aug 12, 2025 | 3,465.80 | 3,470.10 | 3,380.00 | 3,396.70 | 3,396.70 | -1.93% | 2,986 |
| Aug 11, 2025 | 3,481.40 | 3,500.00 | 3,440.90 | 3,463.50 | 3,463.50 | -0.51% | 2,428 |
| 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 |