Time Technoplast Limited (NSE:TIMETECHNO)
India · Delayed Price · Currency is INR 179.49
-0.19 (-0.11%)
Oct 5, 2026, 3:29 PM IST
Time Technoplast Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 180.30 | 181.88 | 177.50 | 178.71 | 178.71 | -0.54% | 1,107,750 |
| Oct 1, 2026 | 181.15 | 182.29 | 176.30 | 179.68 | 179.68 | -1.47% | 2,060,984 |
| Sep 30, 2026 | 183.75 | 188.40 | 181.41 | 182.36 | 182.36 | -0.85% | 3,950,098 |
| Sep 29, 2026 | 183.25 | 185.90 | 180.94 | 183.92 | 183.92 | 0.26% | 4,160,921 |
| Sep 28, 2026 | 181.00 | 185.40 | 179.91 | 183.44 | 183.44 | 1.23% | 3,582,524 |
| Sep 25, 2026 | 179.31 | 182.09 | 178.06 | 181.22 | 181.22 | 1.07% | 2,079,844 |
| Sep 24, 2026 | 181.70 | 181.70 | 178.01 | 179.31 | 179.31 | -1.46% | 1,714,746 |
| Sep 23, 2026 | 181.25 | 183.25 | 180.01 | 181.96 | 181.96 | 0.76% | 3,467,558 |
| Sep 22, 2026 | 178.52 | 181.90 | 176.90 | 180.59 | 180.59 | 0.20% | 2,674,483 |
| Sep 21, 2026 | 180.10 | 181.90 | 178.21 | 180.23 | 180.23 | 0.55% | 3,679,418 |
| Sep 18, 2026 | 176.25 | 180.67 | 176.05 | 179.24 | 179.24 | 2.69% | 3,604,165 |
| Sep 17, 2026 | 172.65 | 178.10 | 172.60 | 174.54 | 174.54 | 0.58% | 2,984,106 |
| Sep 16, 2026 | 176.87 | 177.11 | 172.05 | 173.53 | 173.53 | -1.57% | 1,790,244 |
| Sep 15, 2026 | 180.80 | 181.79 | 176.00 | 176.30 | 176.30 | -1.67% | 1,721,801 |
| Sep 11, 2026 | 183.89 | 183.89 | 179.42 | 180.80 | 179.30 | -2.20% | 1,260,819 |
| Sep 10, 2026 | 184.60 | 187.44 | 183.00 | 184.87 | 183.34 | -0.06% | 2,051,244 |
| Sep 9, 2026 | 186.24 | 189.20 | 184.50 | 184.99 | 183.46 | -0.83% | 1,710,617 |
| Sep 8, 2026 | 184.20 | 188.00 | 183.16 | 186.54 | 184.99 | 1.09% | 2,793,802 |
| Sep 7, 2026 | 188.41 | 188.41 | 182.99 | 184.53 | 183.00 | -2.10% | 1,326,457 |
| Sep 4, 2026 | 189.40 | 191.15 | 188.00 | 188.49 | 186.93 | -0.46% | 1,385,822 |
| Sep 3, 2026 | 189.00 | 191.51 | 187.59 | 189.36 | 187.79 | 0.71% | 1,971,691 |
| Sep 2, 2026 | 189.80 | 193.20 | 187.41 | 188.02 | 186.46 | -1.32% | 2,037,704 |
| Sep 1, 2026 | 190.05 | 195.30 | 189.10 | 190.53 | 188.95 | 1.78% | 5,733,697 |
| Aug 31, 2026 | 185.00 | 189.00 | 183.00 | 187.19 | 185.64 | 0.48% | 3,297,926 |
| Aug 28, 2026 | 185.67 | 189.79 | 185.31 | 186.29 | 184.74 | 0.33% | 2,984,174 |
| Aug 27, 2026 | 186.30 | 187.99 | 184.25 | 185.67 | 184.13 | 0.20% | 3,679,157 |
| Aug 26, 2026 | 185.95 | 186.68 | 183.07 | 185.30 | 183.76 | 0.25% | 4,255,906 |
| Aug 25, 2026 | 186.00 | 186.00 | 183.40 | 184.84 | 183.31 | -0.11% | 3,205,223 |
| Aug 24, 2026 | 188.40 | 190.35 | 184.50 | 185.05 | 183.51 | -1.30% | 2,001,067 |
| Aug 21, 2026 | 191.80 | 192.40 | 186.70 | 187.48 | 185.92 | -2.17% | 1,342,513 |
| Aug 20, 2026 | 190.95 | 194.75 | 190.95 | 191.63 | 190.04 | 0.39% | 3,015,407 |
| Aug 19, 2026 | 181.50 | 193.35 | 179.31 | 190.89 | 189.31 | 2.81% | 4,541,538 |
| Aug 18, 2026 | 189.00 | 191.70 | 185.02 | 185.67 | 184.13 | -2.08% | 1,402,919 |
| Aug 17, 2026 | 193.00 | 193.50 | 188.27 | 189.61 | 188.04 | -1.89% | 2,854,111 |
| Aug 14, 2026 | 198.40 | 199.50 | 191.10 | 193.27 | 191.67 | -5.28% | 3,960,759 |
| Aug 13, 2026 | 209.40 | 210.08 | 202.89 | 204.04 | 202.35 | -2.17% | 3,379,939 |
| Aug 12, 2026 | 206.75 | 210.90 | 206.35 | 208.56 | 206.83 | 0.62% | 3,032,023 |
| Aug 11, 2026 | 207.20 | 212.10 | 205.00 | 207.28 | 205.56 | 0.19% | 3,667,246 |
| Aug 10, 2026 | 205.00 | 208.45 | 205.00 | 206.89 | 205.17 | 0.98% | 3,367,756 |
| Aug 7, 2026 | 206.25 | 207.25 | 202.25 | 204.88 | 203.18 | -0.94% | 4,532,881 |
| Aug 6, 2026 | 207.81 | 212.10 | 204.02 | 206.82 | 205.10 | -0.21% | 4,332,234 |
| Aug 5, 2026 | 208.90 | 210.60 | 203.01 | 207.26 | 205.54 | -0.75% | 2,750,660 |
| Aug 4, 2026 | 211.00 | 212.72 | 206.10 | 208.83 | 207.10 | -0.63% | 3,504,984 |
| Aug 3, 2026 | 211.00 | 213.40 | 203.92 | 210.15 | 208.41 | 0.76% | 3,019,188 |
| Jul 31, 2026 | 209.19 | 211.50 | 207.50 | 208.56 | 206.83 | 0.10% | 2,951,632 |
| Jul 30, 2026 | 216.90 | 216.90 | 207.01 | 208.36 | 206.63 | -3.70% | 3,553,226 |
| Jul 29, 2026 | 211.80 | 217.19 | 209.56 | 216.36 | 214.56 | 2.66% | 6,861,801 |
| Jul 28, 2026 | 206.60 | 212.80 | 204.90 | 210.75 | 209.00 | 1.93% | 5,620,538 |
| Jul 27, 2026 | 202.25 | 211.30 | 200.64 | 206.75 | 205.03 | 2.73% | 4,606,690 |
| Jul 24, 2026 | 197.00 | 202.03 | 195.60 | 201.26 | 199.59 | 0.61% | 2,688,187 |