Tokyo Plast International Limited (NSE:TOKYOPLAST)
India · Delayed Price · Currency is INR 75.88
-1.62 (-2.09%)
Aug 21, 2026, 3:18 PM IST
Tokyo Plast International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 83.81 | 89.79 | 83.81 | 89.08 | 89.08 | 4.16% | 7,260 |
| Jul 2, 2026 | 86.98 | 87.99 | 85.00 | 85.52 | 85.52 | -1.68% | 2,296 |
| Jul 1, 2026 | 87.23 | 87.23 | 86.00 | 86.98 | 86.98 | 2.45% | 1,296 |
| Jun 30, 2026 | 85.10 | 86.50 | 84.90 | 84.90 | 84.90 | -1.85% | 1,609 |
| Jun 29, 2026 | 83.16 | 87.00 | 82.51 | 86.50 | 86.50 | 4.02% | 1,843 |
| Jun 25, 2026 | 84.25 | 84.25 | 83.15 | 83.16 | 83.16 | -3.29% | 587 |
| Jun 24, 2026 | 86.00 | 86.00 | 84.02 | 85.99 | 85.99 | -0.15% | 475 |
| Jun 23, 2026 | 84.60 | 88.73 | 84.31 | 86.12 | 86.12 | 1.91% | 5,533 |
| Jun 22, 2026 | 85.00 | 87.00 | 84.50 | 84.51 | 84.51 | -2.06% | 11,079 |
| Jun 19, 2026 | 85.89 | 86.99 | 84.00 | 86.29 | 86.29 | 0.71% | 8,042 |
| Jun 18, 2026 | 83.88 | 86.49 | 82.00 | 85.68 | 85.68 | 0.82% | 2,377 |
| Jun 17, 2026 | 87.07 | 88.00 | 82.50 | 84.98 | 84.98 | -1.27% | 1,536 |
| Jun 16, 2026 | 85.50 | 88.00 | 84.51 | 86.07 | 86.07 | 1.29% | 984 |
| Jun 15, 2026 | 84.37 | 85.05 | 82.15 | 84.97 | 84.97 | 0.71% | 840 |
| Jun 12, 2026 | 82.81 | 84.94 | 82.00 | 84.37 | 84.37 | 1.90% | 988 |