Time Technoplast Limited (NSE:TIMETECHNO)
India · Delayed Price · Currency is INR 477.95
+1.85 (0.39%)
Sep 19, 2025, 3:30 PM IST
Time Technoplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 477.10 | 483.00 | 472.20 | 479.65 | 479.65 | 0.75% | 930,900 |
| Sep 18, 2025 | 478.00 | 480.80 | 471.15 | 476.10 | 476.10 | -0.12% | 1,238,293 |
| Sep 17, 2025 | 487.85 | 488.05 | 472.95 | 476.65 | 476.65 | -1.90% | 1,103,886 |
| Sep 16, 2025 | 488.00 | 498.00 | 482.90 | 485.90 | 485.90 | 0.37% | 1,699,657 |
| Sep 15, 2025 | 471.50 | 489.45 | 470.00 | 484.10 | 484.10 | 2.65% | 1,695,465 |
| Sep 12, 2025 | 474.20 | 478.50 | 462.90 | 471.60 | 471.60 | -0.22% | 952,492 |
| Sep 11, 2025 | 478.30 | 479.75 | 470.25 | 472.65 | 472.65 | -0.77% | 1,054,293 |
| Sep 10, 2025 | 479.10 | 490.95 | 475.50 | 476.30 | 476.30 | 0.11% | 1,711,601 |
| Sep 9, 2025 | 477.00 | 481.10 | 474.40 | 475.80 | 475.80 | -0.23% | 1,097,984 |
| Sep 8, 2025 | 478.00 | 484.25 | 475.10 | 476.90 | 476.90 | 0.78% | 1,144,017 |
| Sep 5, 2025 | 473.40 | 479.50 | 470.00 | 473.20 | 473.20 | -0.04% | 1,256,677 |
| Sep 4, 2025 | 479.90 | 482.35 | 472.20 | 473.40 | 473.40 | -0.79% | 718,437 |
| Sep 3, 2025 | 474.95 | 483.80 | 472.00 | 477.15 | 474.65 | 0.60% | 938,891 |
| Sep 2, 2025 | 469.00 | 479.90 | 461.90 | 474.30 | 471.81 | 1.73% | 1,178,968 |
| Sep 1, 2025 | 460.00 | 470.20 | 459.00 | 466.25 | 463.81 | 2.07% | 1,410,234 |
| Aug 29, 2025 | 459.00 | 463.70 | 451.60 | 456.80 | 454.41 | -0.47% | 963,346 |
| Aug 28, 2025 | 462.90 | 466.90 | 450.85 | 458.95 | 456.55 | -0.99% | 840,656 |
| Aug 26, 2025 | 480.15 | 482.85 | 461.20 | 463.55 | 461.12 | -3.70% | 722,245 |
| Aug 25, 2025 | 484.30 | 491.00 | 480.00 | 481.35 | 478.83 | 0.41% | 1,115,572 |
| Aug 22, 2025 | 482.00 | 487.70 | 476.10 | 479.40 | 476.89 | -0.54% | 1,041,587 |
| Aug 21, 2025 | 485.95 | 494.80 | 481.00 | 482.00 | 479.47 | -0.31% | 1,690,008 |
| Aug 20, 2025 | 465.00 | 489.00 | 458.10 | 483.50 | 480.97 | 4.63% | 2,953,944 |
| Aug 19, 2025 | 454.65 | 464.70 | 450.45 | 462.10 | 459.68 | 1.84% | 1,026,763 |
| Aug 18, 2025 | 450.00 | 455.00 | 445.85 | 453.75 | 451.37 | 1.82% | 1,195,911 |
| Aug 14, 2025 | 448.60 | 450.50 | 442.30 | 445.65 | 443.32 | -0.06% | 780,481 |
| Aug 13, 2025 | 445.00 | 451.00 | 441.30 | 445.90 | 443.56 | 1.00% | 875,721 |
| Aug 12, 2025 | 462.90 | 463.90 | 440.00 | 441.50 | 439.19 | -5.01% | 1,132,044 |
| Aug 11, 2025 | 461.85 | 468.90 | 454.30 | 464.80 | 462.36 | 1.46% | 1,430,801 |
| Aug 8, 2025 | 453.90 | 466.10 | 451.70 | 458.10 | 455.70 | 1.86% | 1,228,520 |
| Aug 7, 2025 | 445.10 | 452.00 | 438.75 | 449.75 | 447.39 | 1.03% | 1,067,856 |
| Aug 6, 2025 | 465.30 | 465.40 | 443.10 | 445.15 | 442.82 | -4.09% | 571,992 |
| Aug 5, 2025 | 460.05 | 467.45 | 454.20 | 464.15 | 461.72 | 1.02% | 782,069 |
| Aug 4, 2025 | 452.30 | 463.00 | 445.65 | 459.45 | 457.04 | 1.58% | 1,004,949 |
| Aug 1, 2025 | 467.35 | 469.75 | 451.00 | 452.30 | 449.93 | -3.24% | 769,211 |
| Jul 31, 2025 | 463.50 | 477.00 | 460.00 | 467.45 | 465.00 | -1.00% | 1,561,675 |
| Jul 30, 2025 | 455.05 | 473.90 | 455.05 | 472.15 | 469.68 | 5.48% | 1,984,354 |
| Jul 29, 2025 | 436.45 | 449.50 | 432.50 | 447.60 | 445.25 | 2.47% | 780,411 |
| Jul 28, 2025 | 444.90 | 450.00 | 434.95 | 436.80 | 434.51 | -2.63% | 524,801 |
| Jul 25, 2025 | 462.25 | 462.25 | 446.85 | 448.60 | 446.25 | -2.94% | 426,634 |
| Jul 24, 2025 | 465.50 | 470.70 | 460.10 | 462.20 | 459.78 | -0.54% | 811,381 |
| Jul 23, 2025 | 473.80 | 474.35 | 462.80 | 464.70 | 462.27 | -1.92% | 730,910 |
| Jul 22, 2025 | 472.05 | 479.05 | 464.35 | 473.80 | 471.32 | 0.47% | 1,443,959 |
| Jul 21, 2025 | 467.95 | 476.00 | 461.30 | 471.60 | 469.13 | 1.03% | 1,129,115 |
| Jul 18, 2025 | 473.30 | 477.45 | 463.15 | 466.80 | 464.35 | -1.16% | 1,073,793 |
| Jul 17, 2025 | 451.20 | 477.05 | 449.00 | 472.30 | 469.83 | 4.97% | 2,836,639 |
| Jul 16, 2025 | 459.70 | 460.80 | 449.05 | 449.95 | 447.59 | -1.54% | 505,765 |
| Jul 15, 2025 | 448.40 | 459.00 | 447.40 | 457.00 | 454.61 | 2.03% | 1,057,017 |
| Jul 14, 2025 | 440.30 | 449.75 | 435.25 | 447.90 | 445.55 | 1.77% | 600,705 |
| Jul 11, 2025 | 448.65 | 449.00 | 438.00 | 440.10 | 437.79 | -1.91% | 378,167 |
| Jul 10, 2025 | 449.00 | 453.25 | 442.35 | 448.65 | 446.30 | 0.08% | 736,955 |