Time Technoplast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	173.49	177.50	173.40	176.77	-	1.99%	785,061
Mar 4, 2026	174.75	175.92	171.30	173.32	173.32	-3.07%	1,376,139
Mar 2, 2026	175.00	181.20	174.00	178.81	178.81	-2.69%	2,818,499
Feb 27, 2026	190.85	190.85	183.10	183.76	183.76	-2.07%	711,724
Feb 26, 2026	188.15	191.42	186.30	187.65	187.65	-0.72%	1,656,671
Feb 25, 2026	189.24	190.95	186.46	189.01	189.01	0.07%	2,067,694
Feb 24, 2026	191.50	193.32	187.89	188.87	188.87	-1.61%	1,258,682
Feb 23, 2026	196.29	200.35	191.01	191.96	191.96	-2.21%	1,445,342
Feb 20, 2026	193.60	196.97	191.50	196.29	196.29	1.88%	2,336,221
Feb 19, 2026	197.82	198.88	191.50	192.67	192.67	-2.60%	1,065,499
Feb 18, 2026	200.74	201.00	197.08	197.81	197.81	-0.82%	1,971,102
Feb 17, 2026	200.00	201.62	196.97	199.44	199.44	1.16%	2,541,049
Feb 16, 2026	201.23	203.00	195.28	197.15	197.15	-2.03%	2,531,345
Feb 13, 2026	198.95	207.40	198.00	201.23	201.23	1.69%	4,041,145
Feb 12, 2026	203.70	204.35	196.50	197.89	197.89	-2.47%	2,906,336
Feb 11, 2026	200.70	204.25	198.20	202.91	202.91	1.50%	3,259,090
Feb 10, 2026	196.20	203.30	196.20	199.91	199.91	2.09%	3,608,546
Feb 9, 2026	190.23	197.70	189.00	195.81	195.81	3.06%	3,188,926
Feb 6, 2026	188.35	191.93	186.60	190.00	190.00	-0.26%	1,646,988
Feb 5, 2026	188.99	191.30	186.15	190.49	190.49	0.84%	3,091,930
Feb 4, 2026	182.50	189.50	182.50	188.91	188.91	3.24%	4,176,128
Feb 3, 2026	194.38	194.38	182.40	182.98	182.98	1.31%	1,555,624
Feb 2, 2026	178.50	183.14	173.95	180.61	180.61	-0.35%	1,156,565
Feb 1, 2026	179.00	188.87	177.57	181.25	181.25	0.71%	2,307,267
Jan 30, 2026	176.50	182.40	174.20	179.97	179.97	1.60%	1,553,476
Jan 29, 2026	180.10	183.02	176.32	177.14	177.14	-1.23%	1,645,217
Jan 28, 2026	175.00	180.29	174.90	179.34	179.34	2.27%	2,245,014
Jan 27, 2026	172.22	176.75	170.20	175.36	175.36	1.10%	2,041,914
Jan 23, 2026	176.01	177.00	171.30	173.46	173.46	-1.52%	1,550,844
Jan 22, 2026	172.49	178.46	172.18	176.13	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