Time Technoplast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	186.75	189.89	183.60	184.88	184.88	-0.96%	2,552,420
Apr 27, 2026	185.10	188.50	183.70	186.68	186.68	1.40%	5,027,232
Apr 24, 2026	188.50	189.43	182.16	184.11	184.11	-2.14%	1,851,103
Apr 23, 2026	192.00	192.96	187.00	188.13	188.13	-2.29%	1,858,996
Apr 22, 2026	192.40	194.31	191.00	192.54	192.54	0.80%	2,979,302
Apr 21, 2026	196.70	198.28	190.20	191.02	191.02	-2.69%	2,807,943
Apr 20, 2026	196.50	201.20	193.39	196.30	196.30	0.47%	4,491,960
Apr 17, 2026	196.58	197.99	193.62	195.39	195.39	-0.07%	2,874,968
Apr 16, 2026	192.90	196.82	192.40	195.52	195.52	2.10%	3,024,719
Apr 15, 2026	188.90	192.89	188.10	191.49	191.49	3.84%	3,703,248
Apr 13, 2026	181.00	187.86	178.50	184.40	184.40	-1.00%	2,581,679
Apr 10, 2026	180.30	189.28	179.03	186.27	186.27	4.36%	3,498,948
Apr 9, 2026	180.00	181.74	177.18	178.48	178.48	-0.96%	2,580,529
Apr 8, 2026	175.00	183.00	174.27	180.21	180.21	8.29%	5,134,785
Apr 7, 2026	170.64	170.64	164.53	166.42	166.42	-2.08%	1,681,752
Apr 6, 2026	170.00	171.10	167.00	169.96	169.96	0.69%	2,238,150
Apr 2, 2026	165.10	169.51	161.28	168.80	168.80	0.76%	2,985,319
Apr 1, 2026	164.36	170.28	163.05	167.53	167.53	5.75%	2,568,501
Mar 30, 2026	163.80	166.44	157.58	158.42	158.42	-4.51%	2,692,874
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