Time Technoplast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	177.34	181.40	176.98	180.33	-	2.13%	2,709,346
Jul 9, 2026	175.52	178.38	174.22	176.57	176.57	1.37%	3,122,667
Jul 8, 2026	175.45	178.38	173.06	174.18	174.18	-1.10%	2,989,095
Jul 7, 2026	179.00	179.19	174.70	176.11	176.11	-1.45%	970,450
Jul 6, 2026	180.01	182.85	177.62	178.71	178.71	-1.29%	2,308,374
Jul 3, 2026	184.90	185.66	180.02	181.04	181.04	-1.44%	3,761,081
Jul 2, 2026	178.50	185.00	178.50	183.68	183.68	3.53%	6,225,166
Jul 1, 2026	180.50	183.00	177.10	177.42	177.42	-1.41%	2,384,693
Jun 30, 2026	180.47	182.12	179.05	179.96	179.96	0.22%	2,694,250
Jun 29, 2026	182.21	184.10	178.80	179.56	179.56	-1.38%	2,533,954
Jun 25, 2026	179.50	185.70	178.13	182.08	182.08	2.11%	7,184,947
Jun 24, 2026	178.99	182.47	176.41	178.32	178.32	-0.03%	5,268,837
Jun 23, 2026	176.59	181.60	175.01	178.37	178.37	1.01%	5,765,844
Jun 22, 2026	178.50	179.15	174.76	176.59	176.59	-1.03%	2,616,892
Jun 19, 2026	179.20	180.42	177.26	178.42	178.42	0.07%	2,445,810
Jun 18, 2026	180.69	180.69	175.63	178.29	178.29	-0.54%	3,083,576
Jun 17, 2026	179.80	181.70	178.67	179.26	179.26	0.23%	3,067,282
Jun 16, 2026	178.30	180.22	175.00	178.84	178.84	0.85%	3,554,899
Jun 15, 2026	175.00	179.85	174.00	177.33	177.33	4.63%	3,847,203
Jun 12, 2026	166.00	170.80	165.01	169.48	169.48	3.88%	4,678,831
Jun 11, 2026	167.00	168.49	162.50	163.15	163.15	-3.28%	2,152,800
Jun 10, 2026	172.20	173.20	168.10	168.69	168.69	-1.94%	2,044,128
Jun 9, 2026	168.10	173.45	168.10	172.03	172.03	2.40%	2,077,635
Jun 8, 2026	170.05	171.29	167.40	168.00	168.00	-2.57%	1,462,160
Jun 5, 2026	171.78	173.34	169.95	172.44	172.44	0.38%	2,258,155
Jun 4, 2026	170.90	175.24	169.82	171.78	171.78	0.30%	3,628,754
Jun 3, 2026	172.25	175.95	167.50	171.27	171.27	-0.56%	3,011,734
Jun 2, 2026	171.50	174.55	169.24	172.24	172.24	0.19%	4,054,452
Jun 1, 2026	174.75	176.09	171.10	171.92	171.92	-1.60%	2,139,406
May 29, 2026	180.71	187.70	173.00	174.71	174.71	-2.84%	5,050,670
May 27, 2026	178.00	180.90	177.60	179.81	179.81	1.42%	3,019,388
May 26, 2026	178.60	180.47	175.92	177.29	177.29	-0.44%	2,130,994
May 25, 2026	175.00	180.43	175.00	178.07	178.07	2.13%	3,817,182
May 22, 2026	174.55	176.00	172.16	174.36	174.36	-0.11%	1,688,007
May 21, 2026	172.50	176.28	172.50	174.55	174.55	1.49%	1,859,702
May 20, 2026	171.50	172.69	170.10	171.98	171.98	-0.41%	543,353
May 19, 2026	173.00	175.76	171.99	172.69	172.69	-0.37%	2,652,205
May 18, 2026	175.00	177.10	169.20	173.34	173.34	-2.68%	1,007,201
May 15, 2026	179.24	180.70	177.16	178.12	178.12	-0.62%	2,723,346
May 14, 2026	174.00	180.42	174.00	179.24	179.24	3.40%	3,413,705
May 13, 2026	175.65	177.73	173.00	173.34	173.34	-2.29%	2,247,574
May 12, 2026	183.10	184.20	176.88	177.40	177.40	-3.49%	1,709,214
May 11, 2026	186.00	186.41	182.00	183.81	183.81	-1.75%	1,449,510
May 8, 2026	186.10	188.04	182.74	187.08	187.08	-0.01%	3,058,243
May 7, 2026	189.75	189.90	185.88	187.09	187.09	-0.42%	3,354,480
May 6, 2026	187.10	189.65	184.80	187.88	187.88	0.94%	4,878,328
May 5, 2026	187.80	187.87	182.84	186.13	186.13	-1.18%	2,750,923
May 4, 2026	196.16	196.16	187.10	188.36	188.36	-2.41%	2,080,121
Apr 30, 2026	186.38	194.75	186.38	193.01	193.01	4.79%	9,109,682
Apr 29, 2026	185.30	186.97	183.53	184.18	184.18	-0.38%	2,414,816