Time Technoplast Limited (NSE:TIMETECHNO)
India · Delayed Price · Currency is INR 181.00
-3.87 (-2.09%)
Sep 11, 2026, 3:29 PM IST
Time Technoplast Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 183.89 | 183.89 | 179.42 | 180.80 | 180.80 | -2.20% | 1,260,819 |
| Sep 10, 2026 | 184.60 | 187.44 | 183.00 | 184.87 | 184.87 | -0.06% | 2,051,244 |
| Sep 9, 2026 | 186.24 | 189.20 | 184.50 | 184.99 | 184.99 | -0.83% | 1,710,617 |
| Sep 8, 2026 | 184.20 | 188.00 | 183.16 | 186.54 | 186.54 | 1.09% | 2,793,802 |
| Sep 7, 2026 | 188.41 | 188.41 | 182.99 | 184.53 | 184.53 | -2.10% | 1,326,457 |
| Sep 4, 2026 | 189.40 | 191.15 | 188.00 | 188.49 | 188.49 | -0.46% | 1,385,822 |
| Sep 3, 2026 | 189.00 | 191.51 | 187.59 | 189.36 | 189.36 | 0.71% | 1,971,691 |
| Sep 2, 2026 | 189.80 | 193.20 | 187.41 | 188.02 | 188.02 | -1.32% | 2,037,704 |
| Sep 1, 2026 | 190.05 | 195.30 | 189.10 | 190.53 | 190.53 | 1.78% | 5,733,697 |
| Aug 31, 2026 | 185.00 | 189.00 | 183.00 | 187.19 | 187.19 | 0.48% | 3,297,926 |
| Aug 28, 2026 | 185.67 | 189.79 | 185.31 | 186.29 | 186.29 | 0.33% | 2,984,174 |
| Aug 27, 2026 | 186.30 | 187.99 | 184.25 | 185.67 | 185.67 | 0.20% | 3,679,157 |
| Aug 26, 2026 | 185.95 | 186.68 | 183.07 | 185.30 | 185.30 | 0.25% | 4,255,906 |
| Aug 25, 2026 | 186.00 | 186.00 | 183.40 | 184.84 | 184.84 | -0.11% | 3,205,223 |
| Aug 24, 2026 | 188.40 | 190.35 | 184.50 | 185.05 | 185.05 | -1.30% | 2,001,067 |
| Aug 21, 2026 | 191.80 | 192.40 | 186.70 | 187.48 | 187.48 | -2.17% | 1,342,513 |
| Aug 20, 2026 | 190.95 | 194.75 | 190.95 | 191.63 | 191.63 | 0.39% | 3,015,407 |
| Aug 19, 2026 | 181.50 | 193.35 | 179.31 | 190.89 | 190.89 | 2.81% | 4,541,538 |
| Aug 18, 2026 | 189.00 | 191.70 | 185.02 | 185.67 | 185.67 | -2.08% | 1,402,919 |
| Aug 17, 2026 | 193.00 | 193.50 | 188.27 | 189.61 | 189.61 | -1.89% | 2,854,111 |
| Aug 14, 2026 | 198.40 | 199.50 | 191.10 | 193.27 | 193.27 | -5.28% | 3,960,759 |
| Aug 13, 2026 | 209.40 | 210.08 | 202.89 | 204.04 | 204.04 | -2.17% | 3,379,939 |
| Aug 12, 2026 | 206.75 | 210.90 | 206.35 | 208.56 | 208.56 | 0.62% | 3,032,023 |
| Aug 11, 2026 | 207.20 | 212.10 | 205.00 | 207.28 | 207.28 | 0.19% | 3,667,246 |
| Aug 10, 2026 | 205.00 | 208.45 | 205.00 | 206.89 | 206.89 | 0.98% | 3,367,756 |
| Aug 7, 2026 | 206.25 | 207.25 | 202.25 | 204.88 | 204.88 | -0.94% | 4,532,881 |
| Aug 6, 2026 | 207.81 | 212.10 | 204.02 | 206.82 | 206.82 | -0.21% | 4,332,234 |
| Aug 5, 2026 | 208.90 | 210.60 | 203.01 | 207.26 | 207.26 | -0.75% | 2,750,660 |
| Aug 4, 2026 | 211.00 | 212.72 | 206.10 | 208.83 | 208.83 | -0.63% | 3,504,984 |
| Aug 3, 2026 | 211.00 | 213.40 | 203.92 | 210.15 | 210.15 | 0.76% | 3,019,188 |
| Jul 31, 2026 | 209.19 | 211.50 | 207.50 | 208.56 | 208.56 | 0.10% | 2,951,632 |
| Jul 30, 2026 | 216.90 | 216.90 | 207.01 | 208.36 | 208.36 | -3.70% | 3,553,226 |
| Jul 29, 2026 | 211.80 | 217.19 | 209.56 | 216.36 | 216.36 | 2.66% | 6,861,801 |
| Jul 28, 2026 | 206.60 | 212.80 | 204.90 | 210.75 | 210.75 | 1.93% | 5,620,538 |
| Jul 27, 2026 | 202.25 | 211.30 | 200.64 | 206.75 | 206.75 | 2.73% | 4,606,690 |
| Jul 24, 2026 | 197.00 | 202.03 | 195.60 | 201.26 | 201.26 | 0.61% | 2,688,187 |
| Jul 23, 2026 | 202.00 | 206.71 | 198.90 | 200.03 | 200.03 | -1.51% | 4,174,569 |
| Jul 22, 2026 | 207.86 | 208.32 | 201.92 | 203.10 | 203.10 | -2.29% | 2,443,956 |
| Jul 21, 2026 | 213.11 | 215.55 | 206.17 | 207.86 | 207.86 | -2.46% | 3,465,681 |
| Jul 20, 2026 | 203.98 | 214.00 | 203.20 | 213.11 | 213.11 | 4.45% | 8,168,659 |
| Jul 17, 2026 | 201.00 | 204.75 | 198.02 | 204.03 | 204.03 | 2.32% | 7,234,384 |
| Jul 16, 2026 | 196.25 | 204.00 | 194.20 | 199.40 | 199.40 | 2.19% | 8,919,144 |
| Jul 15, 2026 | 182.00 | 196.70 | 182.00 | 195.12 | 195.12 | 7.74% | 7,404,130 |
| Jul 14, 2026 | 185.99 | 189.00 | 180.60 | 181.11 | 181.11 | -3.20% | 2,830,333 |
| Jul 13, 2026 | 183.40 | 188.40 | 181.31 | 187.10 | 187.10 | 1.49% | 4,896,374 |
| Jul 10, 2026 | 177.34 | 185.50 | 176.98 | 184.35 | 184.35 | 4.41% | 6,324,974 |
| 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 |