TPL Plastech Limited (NSE:TPLPLASTEH)
India · Delayed Price · Currency is INR 76.96
-1.72 (-2.19%)
Aug 1, 2025, 3:30 PM IST
TPL Plastech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 78.00 | 79.99 | 76.10 | 76.96 | 76.96 | -2.19% | 34,186 |
| Jul 31, 2025 | 75.00 | 80.00 | 74.42 | 78.68 | 78.68 | 1.67% | 54,012 |
| Jul 30, 2025 | 76.85 | 77.89 | 76.76 | 77.39 | 77.39 | -0.32% | 16,242 |
| Jul 29, 2025 | 77.68 | 78.02 | 76.61 | 77.64 | 77.64 | -0.05% | 20,956 |
| Jul 28, 2025 | 77.08 | 79.00 | 76.61 | 77.68 | 77.68 | 0.78% | 48,075 |
| Jul 25, 2025 | 78.08 | 78.29 | 76.25 | 77.08 | 77.08 | -1.44% | 30,757 |
| Jul 24, 2025 | 79.16 | 79.76 | 78.03 | 78.21 | 78.21 | -1.20% | 32,232 |
| Jul 23, 2025 | 79.85 | 79.99 | 78.01 | 79.16 | 79.16 | 0.11% | 29,309 |
| Jul 22, 2025 | 79.43 | 80.00 | 79.00 | 79.07 | 79.07 | -0.45% | 22,006 |
| Jul 21, 2025 | 80.50 | 80.50 | 78.90 | 79.43 | 79.43 | -1.08% | 81,402 |
| Jul 18, 2025 | 80.12 | 81.90 | 79.61 | 80.30 | 80.30 | -0.38% | 57,178 |
| Jul 17, 2025 | 81.95 | 81.95 | 79.99 | 80.61 | 80.61 | -0.67% | 62,150 |
| Jul 16, 2025 | 80.90 | 81.31 | 80.05 | 81.15 | 81.15 | 1.11% | 63,902 |
| Jul 15, 2025 | 79.12 | 80.60 | 78.02 | 80.26 | 80.26 | 1.44% | 63,788 |
| Jul 14, 2025 | 80.09 | 80.09 | 78.70 | 79.12 | 79.12 | -0.23% | 61,301 |
| Jul 11, 2025 | 80.69 | 81.09 | 79.00 | 79.30 | 79.30 | -1.72% | 63,111 |
| Jul 10, 2025 | 81.10 | 81.70 | 80.05 | 80.69 | 80.69 | -0.79% | 76,865 |
| Jul 9, 2025 | 82.50 | 82.50 | 81.00 | 81.33 | 81.33 | -0.48% | 73,027 |
| Jul 8, 2025 | 83.00 | 83.00 | 80.81 | 81.72 | 81.72 | -0.54% | 77,621 |
| Jul 7, 2025 | 82.50 | 82.91 | 81.24 | 82.16 | 82.16 | -0.58% | 69,938 |
| Jul 4, 2025 | 80.50 | 83.19 | 80.23 | 82.64 | 82.64 | 3.02% | 137,126 |
| Jul 3, 2025 | 82.25 | 82.25 | 80.05 | 80.22 | 80.22 | -1.50% | 151,859 |
| Jul 2, 2025 | 82.58 | 82.58 | 80.45 | 81.44 | 81.44 | -0.66% | 168,466 |
| Jul 1, 2025 | 81.89 | 83.44 | 81.10 | 81.98 | 81.98 | 0.36% | 186,403 |
| Jun 30, 2025 | 80.69 | 81.99 | 80.32 | 81.69 | 81.69 | 1.49% | 173,467 |
| Jun 27, 2025 | 80.11 | 81.90 | 79.41 | 80.49 | 80.49 | -0.27% | 172,998 |
| Jun 26, 2025 | 82.00 | 82.14 | 80.03 | 80.71 | 80.71 | -0.54% | 151,438 |
| Jun 25, 2025 | 79.55 | 82.00 | 79.37 | 81.15 | 81.15 | 2.24% | 130,732 |
| Jun 24, 2025 | 78.70 | 80.60 | 78.64 | 79.37 | 79.37 | 1.46% | 144,983 |
| Jun 23, 2025 | 77.11 | 78.67 | 76.91 | 78.23 | 78.23 | -0.82% | 58,436 |
| Jun 20, 2025 | 78.72 | 79.90 | 77.28 | 78.88 | 78.88 | 0.70% | 158,771 |
| Jun 19, 2025 | 80.47 | 80.56 | 77.52 | 78.33 | 78.33 | -2.30% | 166,337 |
| Jun 18, 2025 | 81.21 | 81.21 | 79.05 | 80.17 | 80.17 | -1.04% | 118,116 |
| Jun 17, 2025 | 81.43 | 83.16 | 80.50 | 81.01 | 81.01 | -0.52% | 137,140 |
| Jun 16, 2025 | 81.75 | 82.68 | 80.00 | 81.43 | 81.43 | -1.40% | 156,440 |
| Jun 13, 2025 | 81.51 | 83.29 | 80.27 | 82.59 | 82.59 | -0.75% | 192,714 |
| Jun 12, 2025 | 85.28 | 86.81 | 83.00 | 83.21 | 83.21 | -2.43% | 161,385 |
| Jun 11, 2025 | 86.30 | 87.69 | 84.20 | 85.28 | 85.28 | -1.07% | 259,200 |
| Jun 10, 2025 | 84.25 | 86.80 | 84.25 | 86.20 | 86.20 | 1.99% | 219,053 |
| Jun 9, 2025 | 82.39 | 85.79 | 82.25 | 84.52 | 84.52 | 3.16% | 181,285 |
| Jun 6, 2025 | 80.65 | 83.10 | 80.65 | 81.93 | 81.93 | 0.60% | 151,720 |
| Jun 5, 2025 | 82.00 | 84.58 | 81.24 | 81.44 | 81.44 | -0.91% | 172,450 |
| Jun 4, 2025 | 81.73 | 82.90 | 81.20 | 82.19 | 82.19 | 1.07% | 142,891 |
| Jun 3, 2025 | 83.15 | 83.68 | 80.51 | 81.32 | 81.32 | -0.23% | 148,533 |
| Jun 2, 2025 | 82.00 | 84.00 | 81.00 | 81.51 | 81.51 | -0.82% | 156,362 |
| May 30, 2025 | 80.21 | 82.54 | 80.21 | 82.18 | 82.18 | 1.48% | 34,719 |
| May 29, 2025 | 81.20 | 82.11 | 80.52 | 80.98 | 80.98 | -0.52% | 34,477 |
| May 28, 2025 | 83.21 | 84.30 | 81.10 | 81.40 | 81.40 | -2.48% | 216,409 |
| May 27, 2025 | 83.00 | 85.70 | 81.15 | 83.47 | 83.47 | 1.21% | 276,109 |
| May 26, 2025 | 84.00 | 85.90 | 82.16 | 82.47 | 82.47 | -3.11% | 217,189 |