Time Technoplast Limited (NSE:TIMETECHNO)
India · Delayed Price · Currency is INR 165.91
-2.93 (-1.74%)
At close: Mar 27, 2026
Time Technoplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 167.40 | 169.04 | 163.60 | 165.91 | 165.91 | -1.74% | 3,512,769 |
| Mar 25, 2026 | 163.39 | 169.99 | 162.60 | 168.84 | 168.84 | 4.36% | 3,882,707 |
| Mar 24, 2026 | 160.50 | 163.53 | 157.00 | 161.79 | 161.79 | 4.20% | 2,986,268 |
| Mar 23, 2026 | 158.00 | 158.83 | 154.00 | 155.27 | 155.27 | -4.28% | 1,795,873 |
| Mar 20, 2026 | 159.00 | 165.70 | 158.49 | 162.22 | 162.22 | 3.17% | 3,767,483 |
| Mar 19, 2026 | 162.00 | 162.90 | 156.34 | 157.24 | 157.24 | -5.23% | 2,041,196 |
| Mar 18, 2026 | 163.99 | 167.85 | 161.77 | 165.91 | 165.91 | 1.48% | 3,231,034 |
| Mar 17, 2026 | 160.10 | 165.42 | 156.19 | 163.49 | 163.49 | 2.02% | 4,546,533 |
| Mar 16, 2026 | 160.00 | 162.90 | 157.81 | 160.25 | 160.25 | -0.52% | 1,454,815 |
| Mar 13, 2026 | 167.00 | 167.32 | 160.27 | 161.08 | 161.08 | -4.26% | 1,024,968 |
| Mar 12, 2026 | 171.88 | 171.88 | 166.40 | 168.25 | 168.25 | -2.11% | 1,882,782 |
| Mar 11, 2026 | 171.86 | 180.70 | 171.19 | 171.88 | 171.88 | 0.53% | 2,557,954 |
| Mar 10, 2026 | 170.00 | 176.40 | 165.63 | 170.98 | 170.98 | 2.56% | 2,479,074 |
| Mar 9, 2026 | 171.50 | 174.14 | 163.33 | 166.71 | 166.71 | -5.60% | 1,740,205 |
| Mar 6, 2026 | 179.58 | 182.01 | 175.40 | 176.60 | 176.60 | -1.09% | 2,034,588 |
| Mar 5, 2026 | 173.49 | 181.00 | 173.40 | 178.55 | 178.55 | 3.02% | 2,278,323 |
| 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 |