Time Technoplast Limited (NSE:TIMETECHNO)
India · Delayed Price · Currency is INR 163.10
+4.28 (2.69%)
Oct 27, 2026, 3:29 PM IST
Time Technoplast Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 161.00 | 165.90 | 158.36 | 163.10 | 163.10 | 2.69% | 2,382,338 |
| Oct 26, 2026 | 156.30 | 161.05 | 153.60 | 158.82 | 158.82 | 1.12% | 1,363,293 |
| Oct 23, 2026 | 162.50 | 163.82 | 156.25 | 157.06 | 157.06 | -4.36% | 1,299,103 |
| Oct 22, 2026 | 165.40 | 166.55 | 162.17 | 164.22 | 164.22 | -0.76% | 476,876 |
| Oct 21, 2026 | 174.76 | 175.93 | 164.99 | 165.48 | 165.48 | -4.97% | 1,615,963 |
| Oct 19, 2026 | 179.50 | 179.71 | 173.05 | 174.13 | 174.13 | -2.99% | 1,795,574 |
| Oct 16, 2026 | 179.57 | 180.40 | 177.72 | 179.50 | 179.50 | 0.97% | 1,569,235 |
| Oct 15, 2026 | 178.35 | 182.90 | 176.70 | 177.77 | 177.77 | -0.30% | 1,373,292 |
| Oct 14, 2026 | 180.00 | 181.76 | 177.30 | 178.31 | 178.31 | -0.65% | 2,363,937 |
| Oct 13, 2026 | 175.11 | 184.24 | 174.24 | 179.47 | 179.47 | 1.98% | 1,829,762 |
| Oct 12, 2026 | 177.45 | 181.06 | 175.20 | 175.98 | 175.98 | -0.21% | 1,955,635 |
| Oct 9, 2026 | 180.00 | 182.55 | 175.63 | 176.35 | 176.35 | -1.85% | 1,622,533 |
| Oct 8, 2026 | 183.90 | 184.95 | 178.20 | 179.68 | 179.68 | -2.15% | 2,316,985 |
| Oct 7, 2026 | 183.00 | 185.22 | 180.64 | 183.62 | 183.62 | 0.30% | 2,467,633 |
| Oct 6, 2026 | 178.51 | 183.70 | 178.10 | 183.07 | 183.07 | 2.44% | 2,979,108 |
| 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 |