TCPL Packaging Limited (NSE:TCPLPACK)
India · Delayed Price · Currency is INR 4,091.90
+135.30 (3.42%)
Sep 4, 2026, 3:29 PM IST
NSE:TCPLPACK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3,971.40 | 4,157.20 | 3,921.00 | 4,091.90 | 4,091.90 | 3.42% | 15,468 |
| Sep 3, 2026 | 4,010.30 | 4,040.00 | 3,921.00 | 3,956.60 | 3,956.60 | -1.09% | 3,872 |
| Sep 2, 2026 | 3,858.80 | 4,038.20 | 3,826.00 | 4,000.30 | 4,000.30 | 3.63% | 12,897 |
| Sep 1, 2026 | 3,921.40 | 3,927.50 | 3,851.00 | 3,860.20 | 3,860.20 | -1.23% | 2,435 |
| Aug 31, 2026 | 3,825.50 | 4,043.80 | 3,792.40 | 3,908.10 | 3,908.10 | 2.26% | 17,193 |
| Aug 28, 2026 | 3,815.40 | 3,871.10 | 3,790.00 | 3,821.70 | 3,821.70 | -0.64% | 4,466 |
| Aug 27, 2026 | 3,880.00 | 3,921.10 | 3,828.10 | 3,846.40 | 3,846.40 | -0.79% | 5,515 |
| Aug 26, 2026 | 3,920.80 | 3,943.30 | 3,855.20 | 3,877.10 | 3,877.10 | -1.02% | 4,531 |
| Aug 25, 2026 | 3,985.00 | 4,023.50 | 3,892.70 | 3,917.20 | 3,917.20 | -1.38% | 5,709 |
| Aug 24, 2026 | 4,106.00 | 4,137.00 | 3,921.00 | 3,972.00 | 3,972.00 | -3.15% | 7,526 |
| Aug 21, 2026 | 4,100.90 | 4,209.90 | 4,062.50 | 4,101.30 | 4,101.30 | 0.01% | 4,471 |
| Aug 20, 2026 | 4,094.20 | 4,228.80 | 4,023.90 | 4,100.90 | 4,100.90 | 0.16% | 7,136 |
| Aug 19, 2026 | 4,234.80 | 4,290.80 | 4,066.00 | 4,094.20 | 4,094.20 | -3.32% | 7,453 |
| Aug 18, 2026 | 4,037.90 | 4,264.00 | 4,016.90 | 4,234.80 | 4,234.80 | 4.88% | 42,484 |
| Aug 17, 2026 | 4,099.60 | 4,153.80 | 3,966.40 | 4,037.60 | 4,037.60 | -1.25% | 9,834 |
| Aug 14, 2026 | 4,250.10 | 4,250.10 | 4,029.10 | 4,088.80 | 4,088.80 | -3.91% | 15,484 |
| Aug 13, 2026 | 4,400.00 | 4,400.00 | 4,170.20 | 4,255.20 | 4,255.20 | -3.18% | 132,654 |
| Aug 12, 2026 | 3,788.00 | 4,410.90 | 3,701.00 | 4,394.90 | 4,394.90 | 19.56% | 481,743 |
| Aug 11, 2026 | 3,337.90 | 3,960.00 | 3,240.00 | 3,675.80 | 3,675.80 | 11.38% | 68,986 |
| Aug 10, 2026 | 3,148.90 | 3,350.00 | 3,130.10 | 3,300.10 | 3,300.10 | 4.80% | 11,416 |
| Aug 7, 2026 | 3,131.00 | 3,179.90 | 3,115.00 | 3,148.90 | 3,148.90 | 0.56% | 1,124 |
| Aug 6, 2026 | 3,146.10 | 3,191.90 | 3,116.00 | 3,131.40 | 3,131.40 | -1.05% | 2,137 |
| Aug 5, 2026 | 3,214.20 | 3,245.80 | 3,155.00 | 3,164.50 | 3,164.50 | -1.46% | 2,679 |
| Aug 4, 2026 | 3,250.80 | 3,280.00 | 3,200.00 | 3,211.50 | 3,211.50 | -0.44% | 2,812 |
| Aug 3, 2026 | 3,165.00 | 3,280.50 | 3,165.00 | 3,250.80 | 3,225.80 | 3.09% | 4,103 |
| Jul 31, 2026 | 3,177.90 | 3,201.40 | 3,106.20 | 3,153.40 | 3,129.15 | -0.06% | 2,303 |
| Jul 30, 2026 | 3,150.00 | 3,230.40 | 3,132.00 | 3,155.40 | 3,131.13 | -0.87% | 2,534 |
| Jul 29, 2026 | 3,240.00 | 3,285.60 | 3,175.00 | 3,183.10 | 3,158.62 | -1.59% | 2,330 |
| Jul 28, 2026 | 3,211.90 | 3,279.90 | 3,168.20 | 3,234.60 | 3,209.72 | 0.81% | 2,905 |
| Jul 27, 2026 | 3,278.40 | 3,298.90 | 3,200.00 | 3,208.70 | 3,184.02 | -0.55% | 1,811 |
| Jul 24, 2026 | 3,281.90 | 3,299.90 | 3,193.50 | 3,226.50 | 3,201.69 | -1.68% | 4,068 |
| Jul 23, 2026 | 3,328.30 | 3,371.30 | 3,271.00 | 3,281.50 | 3,256.26 | -0.86% | 2,430 |
| Jul 22, 2026 | 3,447.40 | 3,451.90 | 3,280.00 | 3,310.00 | 3,284.54 | -3.46% | 10,807 |
| Jul 21, 2026 | 3,113.20 | 3,470.00 | 3,045.00 | 3,428.50 | 3,402.13 | 9.06% | 19,063 |
| Jul 20, 2026 | 3,173.20 | 3,235.00 | 3,135.10 | 3,143.70 | 3,119.52 | -2.24% | 3,515 |
| Jul 17, 2026 | 3,243.50 | 3,308.90 | 3,204.90 | 3,215.80 | 3,191.07 | -1.52% | 3,141 |
| Jul 16, 2026 | 3,280.50 | 3,330.00 | 3,161.10 | 3,265.30 | 3,240.19 | -0.58% | 14,207 |
| Jul 15, 2026 | 3,269.80 | 3,400.00 | 3,225.20 | 3,284.40 | 3,259.14 | 2.10% | 25,265 |
| Jul 14, 2026 | 2,979.50 | 3,250.00 | 2,940.10 | 3,216.90 | 3,192.16 | 6.99% | 41,594 |
| Jul 13, 2026 | 2,971.20 | 3,115.80 | 2,971.20 | 3,006.60 | 2,983.48 | -0.41% | 3,665 |
| Jul 10, 2026 | 2,975.20 | 3,027.30 | 2,930.20 | 3,019.10 | 2,995.88 | 1.81% | 4,868 |
| Jul 9, 2026 | 2,935.40 | 2,989.80 | 2,897.30 | 2,965.30 | 2,942.50 | 1.42% | 1,397 |
| Jul 8, 2026 | 2,912.30 | 2,994.60 | 2,868.20 | 2,923.90 | 2,901.41 | 0.50% | 2,276 |
| Jul 7, 2026 | 2,917.20 | 2,989.30 | 2,839.10 | 2,909.40 | 2,887.03 | -0.17% | 6,331 |
| Jul 6, 2026 | 2,977.80 | 2,977.80 | 2,900.00 | 2,914.30 | 2,891.89 | -1.45% | 1,687 |
| Jul 3, 2026 | 2,962.40 | 3,024.90 | 2,925.00 | 2,957.30 | 2,934.56 | -0.65% | 3,042 |
| Jul 2, 2026 | 2,978.60 | 3,098.00 | 2,930.00 | 2,976.70 | 2,953.81 | 0.04% | 2,693 |
| Jul 1, 2026 | 2,952.00 | 3,029.10 | 2,915.00 | 2,975.60 | 2,952.72 | 0.30% | 2,008 |
| Jun 30, 2026 | 2,974.60 | 3,037.20 | 2,950.00 | 2,966.60 | 2,943.79 | -0.86% | 2,029 |
| Jun 29, 2026 | 2,999.80 | 3,200.00 | 2,960.50 | 2,992.40 | 2,969.39 | -0.16% | 48,863 |