Time Technoplast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	203.70	204.35	196.50	197.89	197.89	-2.47%	2,906,336
Feb 11, 2026	200.70	204.25	198.20	202.91	202.91	1.50%	3,259,090
Feb 10, 2026	196.20	203.30	196.20	199.91	199.91	2.09%	3,608,546
Feb 9, 2026	190.23	197.70	189.00	195.81	195.81	3.06%	3,188,926
Feb 6, 2026	188.35	191.93	186.60	190.00	190.00	-0.26%	1,646,988
Feb 5, 2026	188.99	191.30	186.15	190.49	190.49	0.84%	3,091,930
Feb 4, 2026	182.50	189.50	182.50	188.91	188.91	3.24%	4,176,128
Feb 3, 2026	194.38	194.38	182.40	182.98	182.98	1.31%	1,555,624
Feb 2, 2026	178.50	183.14	173.95	180.61	180.61	-0.35%	1,156,565
Feb 1, 2026	179.00	188.87	177.57	181.25	181.25	0.71%	2,307,267
Jan 30, 2026	176.50	182.40	174.20	179.97	179.97	1.60%	1,553,476
Jan 29, 2026	180.10	183.02	176.32	177.14	177.14	-1.23%	1,645,217
Jan 28, 2026	175.00	180.29	174.90	179.34	179.34	2.27%	2,245,014
Jan 27, 2026	172.22	176.75	170.20	175.36	175.36	1.10%	2,041,914
Jan 23, 2026	176.01	177.00	171.30	173.46	173.46	-1.52%	1,550,844
Jan 22, 2026	172.49	178.46	172.18	176.13	176.13	3.20%	1,545,595
Jan 21, 2026	175.00	176.00	168.50	170.67	170.67	-2.80%	2,062,786
Jan 20, 2026	180.00	181.89	175.00	175.59	175.59	-2.97%	2,318,340
Jan 19, 2026	179.30	182.68	178.60	180.97	180.97	1.03%	2,397,039
Jan 16, 2026	180.60	181.36	177.54	179.12	179.12	-1.76%	3,287,466
Jan 14, 2026	178.50	184.06	178.22	182.32	182.32	1.13%	2,701,522
Jan 13, 2026	177.51	181.15	175.46	180.29	180.29	1.95%	2,207,552
Jan 12, 2026	180.40	180.89	174.92	176.84	176.84	-1.99%	2,115,339
Jan 9, 2026	182.50	185.70	179.50	180.43	180.43	-2.08%	1,935,479
Jan 8, 2026	186.63	189.80	181.90	184.26	184.26	-1.78%	2,333,112
Jan 7, 2026	187.02	188.42	184.10	187.59	187.59	0.14%	2,154,195
Jan 6, 2026	188.09	188.45	183.31	187.32	187.32	-0.39%	2,337,588
Jan 5, 2026	197.25	197.50	186.93	188.05	188.05	-4.29%	1,913,602
Jan 2, 2026	192.90	199.40	190.18	196.48	196.48	4.28%	6,450,616
Jan 1, 2026	189.28	190.25	186.34	188.42	188.42	0.22%	1,316,516
Dec 31, 2025	181.30	189.14	180.76	188.01	188.01	3.68%	2,537,669
Dec 30, 2025	184.00	185.08	179.20	181.34	181.34	-1.39%	1,478,855
Dec 29, 2025	184.22	185.98	182.77	183.90	183.90	-0.17%	1,144,641
Dec 26, 2025	185.46	186.80	183.15	184.22	184.22	-0.67%	1,247,436
Dec 24, 2025	185.20	187.40	184.49	185.46	185.46	0.59%	1,393,197
Dec 23, 2025	186.79	189.40	183.50	184.37	184.37	-0.51%	1,873,108
Dec 22, 2025	188.00	190.05	185.00	185.31	185.31	0.70%	2,563,586
Dec 19, 2025	186.00	186.25	180.58	184.03	184.03	-0.86%	1,720,329
Dec 18, 2025	185.00	189.90	184.45	185.62	185.62	-0.02%	1,342,972
Dec 17, 2025	185.48	189.90	184.79	185.65	185.65	0.09%	2,733,125
Dec 16, 2025	190.00	190.00	184.61	185.48	185.48	-2.28%	2,649,277
Dec 15, 2025	186.85	192.00	185.57	189.80	189.80	1.59%	2,482,337
Dec 12, 2025	187.51	188.80	185.76	186.83	186.83	-0.30%	2,367,865
Dec 11, 2025	189.70	190.49	185.30	187.39	187.39	-0.78%	1,655,644
Dec 10, 2025	185.89	194.19	185.00	188.87	188.87	2.32%	2,974,139
Dec 9, 2025	178.00	187.00	173.31	184.58	184.58	2.98%	3,184,942
Dec 8, 2025	183.00	184.64	178.65	179.23	179.23	-1.55%	1,526,192
Dec 5, 2025	189.00	189.35	180.88	182.06	182.06	-3.44%	2,573,890
Dec 4, 2025	190.55	190.55	185.92	188.54	188.54	-0.52%	1,964,789
Dec 3, 2025	194.10	197.80	189.00	189.53	189.53	-2.21%	1,607,909