Time Technoplast Limited (NSE:TIMETECHNO)
India · Delayed Price · Currency is INR 223.57
+3.29 (1.49%)
Oct 17, 2025, 3:30 PM IST
Time Technoplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 220.28 | 227.00 | 220.28 | 223.57 | 223.57 | 1.49% | 1,347,368 |
| Oct 16, 2025 | 220.00 | 224.50 | 218.71 | 220.28 | 220.28 | -0.21% | 1,064,802 |
| Oct 15, 2025 | 215.00 | 221.23 | 214.00 | 220.75 | 220.75 | 2.46% | 515,102 |
| Oct 14, 2025 | 216.00 | 216.71 | 211.00 | 215.46 | 215.46 | -0.01% | 744,757 |
| Oct 13, 2025 | 220.85 | 220.90 | 214.90 | 215.48 | 215.48 | -3.04% | 614,824 |
| Oct 10, 2025 | 222.00 | 225.84 | 220.13 | 222.24 | 222.24 | 0.02% | 1,307,710 |
| Oct 9, 2025 | 220.90 | 223.40 | 219.10 | 222.19 | 222.19 | 0.32% | 901,131 |
| Oct 8, 2025 | 221.10 | 223.65 | 218.39 | 221.48 | 221.48 | 0.14% | 973,806 |
| Oct 7, 2025 | 218.75 | 223.24 | 218.30 | 221.17 | 221.17 | 0.83% | 1,050,183 |
| Oct 6, 2025 | 220.63 | 223.66 | 218.66 | 219.35 | 219.35 | -0.58% | 834,033 |
| Oct 3, 2025 | 223.19 | 223.89 | 217.50 | 220.63 | 220.63 | -0.49% | 1,005,428 |
| Oct 2, 2025 | 221.71 | 221.71 | 221.71 | 221.71 | 221.71 | - | 184,208,920 |
| Oct 1, 2025 | 210.40 | 222.36 | 210.40 | 221.71 | 221.71 | 5.68% | 1,976,439 |
| Sep 30, 2025 | 214.40 | 215.15 | 209.00 | 209.80 | 209.80 | -2.10% | 836,212 |
| Sep 29, 2025 | 211.10 | 220.25 | 209.50 | 214.30 | 214.30 | 1.85% | 1,604,081 |
| Sep 26, 2025 | 221.00 | 222.60 | 207.50 | 210.40 | 210.40 | -5.73% | 1,878,622 |
| Sep 25, 2025 | 216.20 | 225.25 | 215.45 | 223.20 | 223.20 | 1.92% | 1,219,464 |
| Sep 24, 2025 | 226.90 | 231.40 | 214.10 | 219.00 | 219.00 | -3.42% | 1,246,110 |
| Sep 23, 2025 | 246.00 | 249.15 | 222.20 | 226.75 | 226.75 | -5.09% | 1,803,460 |
| Sep 22, 2025 | 240.30 | 244.35 | 237.48 | 238.90 | 238.90 | -0.39% | 2,693,598 |
| Sep 19, 2025 | 238.55 | 241.50 | 236.10 | 239.83 | 239.83 | 0.75% | 1,861,800 |
| Sep 18, 2025 | 239.00 | 240.40 | 235.58 | 238.05 | 238.05 | -0.12% | 2,476,586 |
| Sep 17, 2025 | 243.93 | 244.03 | 236.48 | 238.33 | 238.33 | -1.90% | 2,207,772 |
| Sep 16, 2025 | 244.00 | 249.00 | 241.45 | 242.95 | 242.95 | 0.37% | 3,399,314 |
| Sep 15, 2025 | 235.75 | 244.73 | 235.00 | 242.05 | 242.05 | 2.65% | 3,390,930 |
| Sep 12, 2025 | 237.10 | 239.25 | 231.45 | 235.80 | 235.80 | -0.22% | 1,904,984 |
| Sep 11, 2025 | 239.15 | 239.88 | 235.13 | 236.33 | 236.33 | -0.76% | 2,108,586 |
| Sep 10, 2025 | 239.55 | 245.48 | 237.75 | 238.15 | 238.15 | 0.11% | 3,423,202 |
| Sep 9, 2025 | 238.50 | 240.55 | 237.20 | 237.90 | 237.90 | -0.23% | 2,195,968 |
| Sep 8, 2025 | 239.00 | 242.13 | 237.55 | 238.45 | 238.45 | 0.78% | 2,288,034 |
| Sep 5, 2025 | 236.70 | 239.75 | 235.00 | 236.60 | 236.60 | -0.04% | 2,513,354 |
| Sep 4, 2025 | 239.95 | 241.18 | 236.10 | 236.70 | 236.70 | -0.79% | 1,436,874 |
| Sep 3, 2025 | 237.48 | 241.90 | 236.00 | 238.58 | 237.33 | 0.60% | 1,877,782 |
| Sep 2, 2025 | 234.50 | 239.95 | 230.95 | 237.15 | 235.91 | 1.72% | 2,357,936 |
| Sep 1, 2025 | 230.00 | 235.10 | 229.50 | 233.13 | 231.90 | 2.07% | 2,820,468 |
| Aug 29, 2025 | 229.50 | 231.85 | 225.80 | 228.40 | 227.20 | -0.47% | 1,926,692 |
| Aug 28, 2025 | 231.45 | 233.45 | 225.43 | 229.48 | 228.27 | -0.99% | 1,681,312 |
| Aug 27, 2025 | 231.77 | 231.77 | 231.77 | 231.77 | 230.56 | - | 92,271,930 |
| Aug 26, 2025 | 240.08 | 241.43 | 230.60 | 231.78 | 230.56 | -3.70% | 1,444,490 |
| Aug 25, 2025 | 242.15 | 245.50 | 240.00 | 240.68 | 239.41 | 0.41% | 2,231,144 |
| Aug 22, 2025 | 241.00 | 243.85 | 238.05 | 239.70 | 238.44 | -0.54% | 2,083,174 |
| Aug 21, 2025 | 242.98 | 247.40 | 240.50 | 241.00 | 239.74 | -0.31% | 3,380,016 |
| Aug 20, 2025 | 232.50 | 244.50 | 229.05 | 241.75 | 240.48 | 4.63% | 5,907,888 |
| Aug 19, 2025 | 227.33 | 232.35 | 225.23 | 231.05 | 229.84 | 1.84% | 2,053,526 |
| Aug 18, 2025 | 225.00 | 227.50 | 222.93 | 226.88 | 225.69 | 1.82% | 2,391,822 |
| Aug 14, 2025 | 224.30 | 225.25 | 221.15 | 222.83 | 221.66 | -0.05% | 1,560,962 |
| Aug 13, 2025 | 222.50 | 225.50 | 220.65 | 222.95 | 221.78 | 1.00% | 1,751,442 |
| Aug 12, 2025 | 231.45 | 231.95 | 220.00 | 220.75 | 219.59 | -5.01% | 2,264,088 |
| Aug 11, 2025 | 230.93 | 234.45 | 227.15 | 232.40 | 231.18 | 1.46% | 2,861,602 |
| Aug 8, 2025 | 226.95 | 233.05 | 225.85 | 229.05 | 227.85 | 1.85% | 2,457,040 |