Time Technoplast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	179.20	180.42	177.26	178.45	-	0.09%	2,360,843
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
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