Time Technoplast Limited (NSE:TIMETECHNO)
India · Delayed Price · Currency is INR 452.30
-15.15 (-3.24%)
Aug 1, 2025, 3:30 PM IST
Time Technoplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 467.35 | 469.75 | 451.00 | 452.30 | 452.30 | -3.24% | 768,785 |
| 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 |
| Jun 16, 2025 | 439.00 | 441.65 | 425.50 | 437.55 | 437.55 | -0.30% | 1,147,708 |
| Jun 13, 2025 | 424.95 | 444.20 | 416.25 | 438.85 | 438.85 | 1.28% | 1,272,233 |
| Jun 12, 2025 | 439.90 | 451.40 | 430.30 | 433.30 | 433.30 | -1.28% | 1,949,288 |
| Jun 11, 2025 | 438.50 | 446.80 | 432.50 | 438.90 | 438.90 | 0.34% | 1,275,964 |
| Jun 10, 2025 | 442.90 | 444.00 | 432.25 | 437.40 | 437.40 | -0.56% | 1,355,359 |
| Jun 9, 2025 | 422.00 | 446.95 | 418.10 | 439.85 | 439.85 | 7.18% | 5,709,264 |
| Jun 6, 2025 | 397.00 | 412.10 | 394.15 | 410.40 | 410.40 | 4.55% | 2,492,966 |
| Jun 5, 2025 | 383.15 | 398.85 | 383.15 | 392.55 | 392.55 | 2.73% | 1,205,966 |
| Jun 4, 2025 | 384.80 | 387.90 | 379.00 | 382.10 | 382.10 | -0.09% | 813,144 |
| Jun 3, 2025 | 381.85 | 392.50 | 377.00 | 382.45 | 382.45 | 0.64% | 1,323,379 |
| Jun 2, 2025 | 377.95 | 380.95 | 367.00 | 380.00 | 380.00 | 0.54% | 1,009,627 |
| May 30, 2025 | 386.00 | 387.30 | 376.50 | 377.95 | 377.95 | -2.43% | 841,892 |
| May 29, 2025 | 379.80 | 388.95 | 373.30 | 387.35 | 387.35 | 2.79% | 1,584,828 |
| May 28, 2025 | 390.00 | 390.00 | 373.25 | 376.85 | 376.85 | -0.96% | 1,207,499 |
| May 27, 2025 | 374.60 | 381.55 | 370.20 | 380.50 | 380.50 | 1.96% | 1,007,658 |
| May 26, 2025 | 373.60 | 376.75 | 368.65 | 373.20 | 373.20 | 0.58% | 821,601 |