Time Technoplast Limited (NSE:TIMETECHNO)
India · Delayed Price · Currency is INR 463.55
-17.80 (-3.70%)
Aug 26, 2025, 3:29 PM IST
Time Technoplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 480.15 | 482.85 | 461.20 | 465.00 | 465.00 | -3.40% | 720,990 |
| Aug 25, 2025 | 484.30 | 491.00 | 480.00 | 481.35 | 481.35 | 0.41% | 1,115,082 |
| Aug 22, 2025 | 482.00 | 487.70 | 476.10 | 479.40 | 479.40 | -0.54% | 1,041,587 |
| Aug 21, 2025 | 485.95 | 494.80 | 481.00 | 482.00 | 482.00 | -0.31% | 1,690,008 |
| Aug 20, 2025 | 465.00 | 489.00 | 458.10 | 483.50 | 483.50 | 4.63% | 2,953,944 |
| Aug 19, 2025 | 454.65 | 464.70 | 450.45 | 462.10 | 462.10 | 1.84% | 1,026,763 |
| Aug 18, 2025 | 450.00 | 455.00 | 445.85 | 453.75 | 453.75 | 1.82% | 1,195,911 |
| Aug 14, 2025 | 448.60 | 450.50 | 442.30 | 445.65 | 445.65 | -0.06% | 780,481 |
| Aug 13, 2025 | 445.00 | 451.00 | 441.30 | 445.90 | 445.90 | 1.00% | 875,721 |
| Aug 12, 2025 | 462.90 | 463.90 | 440.00 | 441.50 | 441.50 | -5.01% | 1,132,044 |
| Aug 11, 2025 | 461.85 | 468.90 | 454.30 | 464.80 | 464.80 | 1.46% | 1,430,801 |
| Aug 8, 2025 | 453.90 | 466.10 | 451.70 | 458.10 | 458.10 | 1.86% | 1,228,520 |
| Aug 7, 2025 | 445.10 | 452.00 | 438.75 | 449.75 | 449.75 | 1.03% | 1,067,863 |
| Aug 6, 2025 | 465.30 | 465.40 | 443.10 | 445.15 | 445.15 | -4.09% | 571,992 |
| Aug 5, 2025 | 460.05 | 467.45 | 454.20 | 464.15 | 464.15 | 1.02% | 782,069 |
| Aug 4, 2025 | 452.30 | 463.00 | 445.65 | 459.45 | 459.45 | 1.58% | 1,004,949 |
| Aug 1, 2025 | 467.35 | 469.75 | 451.00 | 452.30 | 452.30 | -3.24% | 769,211 |
| Jul 31, 2025 | 463.50 | 477.00 | 460.00 | 467.45 | 467.45 | -1.00% | 1,561,675 |
| Jul 30, 2025 | 455.05 | 473.90 | 455.05 | 472.15 | 472.15 | 5.48% | 1,984,354 |
| Jul 29, 2025 | 436.45 | 449.50 | 432.50 | 447.60 | 447.60 | 2.47% | 780,411 |
| Jul 28, 2025 | 444.90 | 450.00 | 434.95 | 436.80 | 436.80 | -2.63% | 524,801 |
| Jul 25, 2025 | 462.25 | 462.25 | 446.85 | 448.60 | 448.60 | -2.94% | 426,634 |
| Jul 24, 2025 | 465.50 | 470.70 | 460.10 | 462.20 | 462.20 | -0.54% | 811,381 |
| Jul 23, 2025 | 473.80 | 474.35 | 462.80 | 464.70 | 464.70 | -1.92% | 730,910 |
| Jul 22, 2025 | 472.05 | 479.05 | 464.35 | 473.80 | 473.80 | 0.47% | 1,443,959 |
| Jul 21, 2025 | 467.95 | 476.00 | 461.30 | 471.60 | 471.60 | 1.03% | 1,129,115 |
| Jul 18, 2025 | 473.30 | 477.45 | 463.15 | 466.80 | 466.80 | -1.16% | 1,073,793 |
| Jul 17, 2025 | 451.20 | 477.05 | 449.00 | 472.30 | 472.30 | 4.97% | 2,836,639 |
| Jul 16, 2025 | 459.70 | 460.80 | 449.05 | 449.95 | 449.95 | -1.54% | 505,765 |
| Jul 15, 2025 | 448.40 | 459.00 | 447.40 | 457.00 | 457.00 | 2.03% | 1,057,017 |
| Jul 14, 2025 | 440.30 | 449.75 | 435.25 | 447.90 | 447.90 | 1.77% | 600,705 |
| Jul 11, 2025 | 448.65 | 449.00 | 438.00 | 440.10 | 440.10 | -1.91% | 378,167 |
| Jul 10, 2025 | 449.00 | 453.25 | 442.35 | 448.65 | 448.65 | 0.08% | 736,955 |
| Jul 9, 2025 | 437.00 | 449.80 | 434.75 | 448.30 | 448.30 | 3.12% | 1,129,520 |
| Jul 8, 2025 | 445.60 | 449.30 | 430.70 | 434.75 | 434.75 | -2.35% | 595,580 |
| Jul 7, 2025 | 448.75 | 451.45 | 442.05 | 445.20 | 445.20 | -0.76% | 483,437 |
| Jul 4, 2025 | 446.30 | 454.25 | 444.25 | 448.60 | 448.60 | 0.55% | 837,250 |
| Jul 3, 2025 | 447.60 | 450.50 | 442.50 | 446.15 | 446.15 | -0.32% | 757,142 |
| Jul 2, 2025 | 438.55 | 450.50 | 436.20 | 447.60 | 447.60 | 2.06% | 634,310 |
| Jul 1, 2025 | 444.95 | 446.45 | 435.80 | 438.55 | 438.55 | -1.23% | 818,255 |
| Jun 30, 2025 | 445.00 | 449.45 | 441.75 | 444.00 | 444.00 | 0.12% | 655,420 |
| Jun 27, 2025 | 456.75 | 460.00 | 442.10 | 443.45 | 443.45 | -2.87% | 985,920 |
| Jun 26, 2025 | 455.25 | 463.80 | 450.10 | 456.55 | 456.55 | 0.58% | 1,199,862 |
| Jun 25, 2025 | 456.00 | 460.00 | 450.45 | 453.90 | 453.90 | 0.13% | 1,062,375 |
| Jun 24, 2025 | 450.00 | 460.00 | 446.20 | 453.30 | 453.30 | 1.98% | 1,521,749 |
| Jun 23, 2025 | 434.30 | 448.00 | 430.45 | 444.50 | 444.50 | 2.31% | 1,204,918 |
| Jun 20, 2025 | 428.00 | 441.60 | 427.65 | 434.45 | 434.45 | 1.33% | 1,006,862 |
| Jun 19, 2025 | 440.00 | 450.00 | 427.20 | 428.75 | 428.75 | -3.39% | 827,589 |
| Jun 18, 2025 | 444.65 | 448.50 | 436.00 | 443.80 | 443.80 | 0.32% | 914,906 |
| Jun 17, 2025 | 439.40 | 455.00 | 437.05 | 442.40 | 442.40 | 1.11% | 2,116,925 |