Tokyo Plast International Limited (NSE:TOKYOPLAST)
India · Delayed Price · Currency is INR 85.41
-0.09 (-0.11%)
May 27, 2026, 3:20 PM IST
Tokyo Plast International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 83.50 | 87.50 | 83.50 | 85.41 | 85.41 | -0.11% | 331 |
| May 26, 2026 | 87.45 | 87.45 | 83.55 | 85.50 | 85.50 | -2.76% | 2,776 |
| May 25, 2026 | 84.25 | 88.25 | 81.01 | 87.93 | 87.93 | 4.37% | 2,242 |
| May 22, 2026 | 84.64 | 84.64 | 84.23 | 84.25 | 84.25 | 0.04% | 232 |
| May 21, 2026 | 84.20 | 87.00 | 84.20 | 84.22 | 84.22 | 0.25% | 1,291 |
| May 20, 2026 | 85.00 | 85.10 | 84.00 | 84.01 | 84.01 | -1.16% | 656 |
| May 19, 2026 | 85.50 | 87.50 | 85.00 | 85.00 | 85.00 | -0.57% | 1,126 |
| May 18, 2026 | 88.00 | 88.20 | 85.00 | 85.49 | 85.49 | -2.58% | 2,246 |
| May 15, 2026 | 85.00 | 87.99 | 85.00 | 87.75 | 87.75 | 3.24% | 1,251 |
| May 14, 2026 | 86.30 | 86.90 | 84.80 | 85.00 | 85.00 | -1.16% | 576 |
| May 13, 2026 | 85.70 | 86.10 | 83.20 | 86.00 | 86.00 | 1.97% | 1,079 |
| May 12, 2026 | 86.52 | 88.35 | 83.75 | 84.34 | 84.34 | -2.03% | 3,890 |
| May 11, 2026 | 86.58 | 88.30 | 86.01 | 86.09 | 86.09 | -0.59% | 1,458 |
| May 8, 2026 | 87.80 | 89.70 | 86.00 | 86.60 | 86.60 | -1.59% | 3,422 |
| May 7, 2026 | 92.39 | 92.39 | 84.02 | 88.00 | 88.00 | -0.37% | 8,601 |
| May 6, 2026 | 89.55 | 91.70 | 86.80 | 88.33 | 88.33 | -1.36% | 5,623 |
| May 5, 2026 | 91.50 | 92.45 | 89.10 | 89.55 | 89.55 | -2.13% | 1,561 |
| May 4, 2026 | 92.00 | 93.74 | 90.00 | 91.50 | 91.50 | -0.52% | 3,588 |
| Apr 30, 2026 | 90.14 | 92.00 | 88.20 | 91.98 | 91.98 | -0.21% | 2,338 |
| Apr 29, 2026 | 92.63 | 93.00 | 91.50 | 92.17 | 92.17 | -0.46% | 3,646 |
| Apr 28, 2026 | 91.80 | 96.90 | 91.49 | 92.60 | 92.60 | -0.11% | 2,821 |
| Apr 27, 2026 | 93.90 | 97.10 | 90.50 | 92.70 | 92.70 | -2.28% | 6,349 |
| Apr 24, 2026 | 99.39 | 99.39 | 94.10 | 94.86 | 94.86 | -1.50% | 2,582 |
| Apr 23, 2026 | 97.76 | 100.30 | 96.00 | 96.30 | 96.30 | -3.46% | 5,757 |
| Apr 22, 2026 | 101.50 | 101.50 | 97.00 | 99.75 | 99.75 | -1.53% | 5,638 |
| Apr 21, 2026 | 108.54 | 109.98 | 97.90 | 101.30 | 101.30 | -6.67% | 44,564 |
| Apr 20, 2026 | 111.98 | 113.80 | 104.11 | 108.54 | 108.54 | 1.63% | 234,899 |
| Apr 17, 2026 | 94.89 | 106.80 | 93.61 | 106.80 | 106.80 | 20.00% | 585,380 |
| Apr 16, 2026 | 76.49 | 89.00 | 74.50 | 89.00 | 89.00 | 19.99% | 158,149 |
| Apr 15, 2026 | 72.02 | 76.69 | 72.00 | 74.17 | 74.17 | 2.15% | 6,212 |
| Apr 13, 2026 | 74.81 | 74.81 | 71.00 | 72.61 | 72.61 | -2.94% | 7,696 |
| Apr 10, 2026 | 75.20 | 77.80 | 74.30 | 74.81 | 74.81 | -1.89% | 4,471 |
| Apr 9, 2026 | 75.18 | 77.87 | 73.66 | 76.25 | 76.25 | 1.44% | 4,776 |
| Apr 8, 2026 | 76.00 | 76.90 | 73.00 | 75.17 | 75.17 | 7.32% | 5,656 |
| Apr 7, 2026 | 65.01 | 71.72 | 65.00 | 70.04 | 70.04 | 3.66% | 4,018 |
| Apr 6, 2026 | 66.31 | 68.25 | 66.31 | 67.57 | 67.57 | 1.61% | 760 |
| Apr 2, 2026 | 65.00 | 67.55 | 63.00 | 66.50 | 66.50 | 2.03% | 1,672 |
| Apr 1, 2026 | 62.90 | 66.00 | 59.05 | 65.18 | 65.18 | 11.30% | 5,984 |
| Mar 30, 2026 | 60.65 | 60.65 | 53.86 | 58.56 | 58.56 | -3.45% | 25,681 |
| Mar 27, 2026 | 65.60 | 67.49 | 59.36 | 60.65 | 60.65 | -8.74% | 30,513 |
| Mar 25, 2026 | 67.99 | 70.00 | 65.10 | 66.46 | 66.46 | -2.08% | 19,118 |
| Mar 24, 2026 | 69.90 | 69.90 | 67.46 | 67.87 | 67.87 | 1.33% | 3,730 |
| Mar 23, 2026 | 67.30 | 71.49 | 65.80 | 66.98 | 66.98 | -4.23% | 5,403 |
| Mar 20, 2026 | 74.99 | 75.00 | 69.00 | 69.94 | 69.94 | -1.96% | 3,320 |
| Mar 19, 2026 | 72.80 | 72.80 | 71.00 | 71.34 | 71.34 | -2.69% | 2,272 |
| Mar 18, 2026 | 73.00 | 75.22 | 71.05 | 73.31 | 73.31 | 1.34% | 5,638 |
| Mar 17, 2026 | 73.99 | 76.00 | 70.50 | 72.34 | 72.34 | 3.28% | 5,757 |
| Mar 16, 2026 | 72.26 | 72.26 | 68.52 | 70.04 | 70.04 | -3.17% | 2,291 |
| Mar 13, 2026 | 76.90 | 76.90 | 70.20 | 72.33 | 72.33 | -3.53% | 3,428 |
| Mar 12, 2026 | 74.40 | 75.00 | 72.50 | 74.98 | 74.98 | 0.68% | 5,468 |