Time Technoplast Limited (NSE:TIMETECHNO)
India · Delayed Price · Currency is INR 174.71
-5.10 (-2.84%)
May 29, 2026, 3:30 PM IST
Time Technoplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |