Time Technoplast Limited (NSE:TIMETECHNO)
India · Delayed Price · Currency is INR 176.13
+5.46 (3.20%)
At close: Jan 22, 2026
Time Technoplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 172.49 | 178.46 | 172.18 | 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 |
| Dec 2, 2025 | 200.00 | 200.38 | 193.00 | 193.82 | 193.82 | -2.94% | 1,278,772 |
| Dec 1, 2025 | 202.00 | 202.21 | 199.02 | 199.69 | 199.69 | -0.41% | 1,159,465 |
| Nov 28, 2025 | 199.20 | 202.90 | 198.00 | 200.52 | 200.52 | 0.66% | 1,700,501 |
| Nov 27, 2025 | 202.99 | 204.67 | 198.00 | 199.20 | 199.20 | -1.73% | 1,114,081 |
| Nov 26, 2025 | 201.10 | 207.00 | 198.10 | 202.70 | 202.70 | 1.39% | 2,852,917 |
| Nov 25, 2025 | 198.29 | 202.00 | 194.75 | 199.93 | 199.93 | 0.79% | 1,591,592 |
| Nov 24, 2025 | 198.51 | 200.70 | 196.41 | 198.36 | 198.36 | 0.51% | 1,489,493 |
| Nov 21, 2025 | 206.59 | 206.59 | 194.66 | 197.36 | 197.36 | -4.47% | 2,331,993 |
| Nov 20, 2025 | 206.52 | 209.36 | 203.50 | 206.59 | 206.59 | 0.03% | 1,564,947 |
| Nov 19, 2025 | 205.50 | 208.36 | 204.49 | 206.52 | 206.52 | 0.47% | 1,918,749 |
| Nov 18, 2025 | 202.01 | 208.25 | 202.01 | 205.56 | 205.56 | 1.22% | 1,667,458 |
| Nov 17, 2025 | 206.75 | 207.50 | 202.20 | 203.08 | 203.08 | -1.28% | 1,613,185 |
| Nov 14, 2025 | 201.00 | 209.52 | 198.32 | 205.71 | 205.71 | 2.76% | 5,157,908 |
| Nov 13, 2025 | 213.00 | 213.00 | 199.01 | 200.18 | 200.18 | -6.50% | 4,325,765 |
| Nov 12, 2025 | 211.10 | 218.20 | 210.50 | 214.09 | 214.09 | 1.39% | 2,638,561 |