Tokyo Plast International Limited (NSE:TOKYOPLAST)
India · Delayed Price · Currency is INR 78.95
+2.14 (2.79%)
Sep 11, 2026, 3:29 PM IST
Tokyo Plast International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 80.29 | 80.29 | 75.26 | 78.94 | 78.94 | 2.77% | 1,713 |
| Sep 10, 2026 | 78.00 | 78.00 | 75.15 | 76.81 | 76.81 | 2.89% | 353 |
| Sep 9, 2026 | 77.40 | 78.49 | 74.58 | 74.65 | 74.65 | -4.90% | 2,024 |
| Sep 8, 2026 | 73.00 | 78.50 | 73.00 | 78.50 | 78.50 | 3.30% | 669 |
| Sep 7, 2026 | 76.50 | 76.50 | 74.99 | 75.99 | 75.99 | -0.68% | 683 |
| Sep 4, 2026 | 75.14 | 77.68 | 75.14 | 76.51 | 76.51 | -1.65% | 1,924 |
| Sep 3, 2026 | 77.00 | 77.95 | 75.12 | 77.79 | 77.79 | 1.03% | 387 |
| Sep 2, 2026 | 76.34 | 78.89 | 75.01 | 77.00 | 77.00 | -1.16% | 344 |
| Sep 1, 2026 | 78.50 | 79.49 | 76.05 | 77.90 | 77.90 | 1.05% | 601 |
| Aug 31, 2026 | 75.27 | 78.79 | 74.04 | 77.09 | 77.09 | -0.19% | 919 |
| Aug 28, 2026 | 76.00 | 77.25 | 76.00 | 77.24 | 77.24 | -0.01% | 210 |
| Aug 27, 2026 | 76.00 | 77.50 | 74.80 | 77.25 | 77.25 | 2.79% | 1,365 |
| Aug 26, 2026 | 75.00 | 76.40 | 73.00 | 75.15 | 75.15 | -1.84% | 6,005 |
| Aug 25, 2026 | 79.90 | 79.90 | 76.10 | 76.56 | 76.56 | -1.97% | 351 |
| Aug 24, 2026 | 78.66 | 79.45 | 77.41 | 78.10 | 78.10 | 2.93% | 5,082 |
| Aug 21, 2026 | 75.46 | 77.94 | 75.45 | 75.88 | 75.88 | -2.09% | 1,209 |
| Aug 20, 2026 | 77.10 | 79.78 | 77.10 | 77.50 | 77.50 | 0.64% | 951 |
| Aug 19, 2026 | 77.70 | 77.70 | 77.00 | 77.01 | 77.01 | -0.25% | 1,268 |
| Aug 18, 2026 | 79.90 | 79.90 | 77.02 | 77.20 | 77.20 | -3.38% | 67 |
| Aug 17, 2026 | 77.40 | 79.99 | 77.40 | 79.90 | 79.90 | 1.78% | 162 |
| Aug 14, 2026 | 79.59 | 79.89 | 78.50 | 78.50 | 78.50 | -1.88% | 1,000 |
| Aug 13, 2026 | 78.60 | 80.00 | 78.10 | 80.00 | 80.00 | 0.01% | 441 |
| Aug 12, 2026 | 81.00 | 81.00 | 77.91 | 79.99 | 79.99 | -1.59% | 1,161 |
| Aug 11, 2026 | 80.00 | 82.80 | 76.43 | 81.28 | 81.28 | 1.60% | 3,737 |
| Aug 10, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | 416 |
| Aug 7, 2026 | 80.90 | 81.00 | 80.90 | 81.00 | 81.00 | - | 877 |
| Aug 6, 2026 | 79.90 | 81.00 | 78.02 | 81.00 | 81.00 | 2.04% | 440 |
| Aug 5, 2026 | 79.80 | 79.99 | 78.10 | 79.38 | 79.38 | -0.64% | 642 |
| Aug 4, 2026 | 77.85 | 79.89 | 77.85 | 79.89 | 79.89 | 1.13% | 133 |
| Aug 3, 2026 | 76.50 | 79.99 | 75.00 | 79.00 | 79.00 | 3.27% | 1,426 |
| Jul 31, 2026 | 76.67 | 76.90 | 76.50 | 76.50 | 76.50 | -0.52% | 742 |
| Jul 30, 2026 | 79.20 | 79.20 | 76.50 | 76.90 | 76.90 | -2.78% | 137 |
| Jul 29, 2026 | 75.83 | 80.65 | 75.50 | 79.10 | 79.10 | 2.22% | 1,348 |
| Jul 28, 2026 | 81.99 | 81.99 | 77.32 | 77.38 | 77.38 | -4.92% | 3,074 |
| Jul 27, 2026 | 81.49 | 84.10 | 80.20 | 81.38 | 81.38 | 1.53% | 2,054 |
| Jul 24, 2026 | 80.50 | 81.49 | 80.00 | 80.15 | 80.15 | -2.08% | 1,654 |
| Jul 23, 2026 | 81.99 | 81.99 | 81.00 | 81.85 | 81.85 | 1.21% | 586 |
| Jul 22, 2026 | 81.59 | 81.59 | 80.10 | 80.87 | 80.87 | -0.88% | 670 |
| Jul 21, 2026 | 82.00 | 82.00 | 80.00 | 81.59 | 81.59 | -0.74% | 503 |
| Jul 20, 2026 | 82.85 | 82.85 | 80.00 | 82.20 | 82.20 | 1.42% | 847 |
| Jul 17, 2026 | 84.05 | 84.10 | 80.15 | 81.05 | 81.05 | -3.57% | 4,010 |
| Jul 16, 2026 | 85.00 | 85.50 | 84.00 | 84.05 | 84.05 | -1.70% | 3,013 |
| Jul 15, 2026 | 85.00 | 86.80 | 84.50 | 85.50 | 85.50 | 0.59% | 294 |
| Jul 14, 2026 | 84.00 | 88.26 | 84.00 | 85.00 | 85.00 | 1.12% | 1,062 |
| Jul 13, 2026 | 86.70 | 86.99 | 84.05 | 84.06 | 84.06 | -1.11% | 1,394 |
| Jul 10, 2026 | 84.00 | 86.99 | 84.00 | 85.00 | 85.00 | -3.08% | 265 |
| Jul 9, 2026 | 82.50 | 88.20 | 81.10 | 87.70 | 87.70 | 4.40% | 279 |
| Jul 8, 2026 | 86.99 | 86.99 | 84.00 | 84.00 | 84.00 | -0.41% | 518 |
| Jul 7, 2026 | 85.25 | 85.25 | 84.21 | 84.35 | 84.35 | -4.58% | 576 |
| Jul 6, 2026 | 89.34 | 89.34 | 85.10 | 88.40 | 88.40 | -0.76% | 833 |