NSE:TPLPLASTEH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	57.01	60.28	54.91	59.68	59.68	3.61%	131,185
Apr 1, 2026	54.80	59.70	54.01	57.60	57.60	11.84%	119,936
Mar 30, 2026	54.90	56.89	50.01	51.50	51.50	-6.07%	177,750
Mar 27, 2026	59.40	59.40	53.21	54.83	54.83	-7.16%	188,107
Mar 25, 2026	57.41	61.98	57.41	59.06	59.06	2.41%	191,501
Mar 24, 2026	57.10	58.90	56.50	57.67	57.67	1.41%	143,301
Mar 23, 2026	60.00	60.00	56.25	56.87	56.87	-6.57%	129,948
Mar 20, 2026	61.70	62.45	59.90	60.87	60.87	-0.36%	142,378
Mar 19, 2026	63.10	63.55	60.51	61.09	61.09	-5.02%	74,449
Mar 18, 2026	62.10	64.98	60.30	64.32	64.32	5.18%	222,066
Mar 17, 2026	58.99	61.99	58.30	61.15	61.15	4.42%	216,941
Mar 16, 2026	59.10	60.64	58.00	58.56	58.56	-2.76%	124,790
Mar 13, 2026	62.22	62.30	59.60	60.22	60.22	-3.11%	108,347
Mar 12, 2026	63.00	63.49	61.61	62.15	62.15	0.27%	86,062
Mar 11, 2026	64.10	64.16	61.90	61.98	61.98	-2.75%	87,392
Mar 10, 2026	60.56	65.00	60.42	63.73	63.73	6.22%	119,638
Mar 9, 2026	62.25	62.25	59.42	60.00	60.00	-3.61%	100,375
Mar 6, 2026	60.81	64.00	60.81	62.25	62.25	-0.69%	127,601
Mar 5, 2026	62.99	64.00	61.51	62.68	62.68	0.46%	93,303
Mar 4, 2026	62.55	63.82	61.76	62.39	62.39	-3.05%	116,764
Mar 2, 2026	62.60	65.99	62.60	64.35	64.35	-4.57%	119,755
Feb 27, 2026	69.75	69.80	67.25	67.43	67.43	-1.46%	92,995
Feb 26, 2026	69.75	69.88	68.24	68.43	68.43	-0.74%	147,299
Feb 25, 2026	69.10	70.00	68.58	68.94	68.94	-1.20%	116,030
Feb 24, 2026	69.80	70.69	68.55	69.78	69.78	-1.90%	109,454
Feb 23, 2026	69.00	73.00	68.51	71.13	71.13	3.24%	126,675
Feb 20, 2026	70.95	70.95	67.76	68.90	68.90	-2.20%	112,002
Feb 19, 2026	72.72	72.72	68.21	70.45	70.45	1.25%	127,431
Feb 18, 2026	71.00	73.00	69.15	69.58	69.58	-2.06%	117,418
Feb 17, 2026	67.67	71.51	67.61	71.04	71.04	5.49%	141,651
Feb 16, 2026	69.77	69.77	66.32	67.34	67.34	-3.48%	99,713
Feb 13, 2026	69.25	71.50	67.61	69.77	69.77	-0.88%	146,690
Feb 12, 2026	70.00	72.80	67.66	70.39	70.39	9.81%	428,307
Feb 11, 2026	67.30	67.30	63.14	64.10	64.10	-3.35%	113,101
Feb 10, 2026	64.89	66.99	64.41	66.32	66.32	2.30%	107,903
Feb 9, 2026	59.35	65.40	59.35	64.83	64.83	6.87%	116,223
Feb 6, 2026	61.99	61.99	60.00	60.66	60.66	-0.87%	62,981
Feb 5, 2026	62.01	62.99	60.52	61.19	61.19	-2.30%	94,932
Feb 4, 2026	62.14	63.00	61.46	62.63	62.63	0.79%	79,491
Feb 3, 2026	66.80	66.80	60.96	62.14	62.14	1.54%	95,630
Feb 2, 2026	60.11	62.40	60.11	61.20	61.20	-0.23%	79,095
Feb 1, 2026	63.00	63.00	60.04	61.34	61.34	0.44%	79,886
Jan 30, 2026	59.70	62.29	59.44	61.07	61.07	0.81%	71,296
Jan 29, 2026	62.05	62.69	59.50	60.58	60.58	-2.37%	94,606
Jan 28, 2026	61.62	63.02	61.62	62.05	62.05	0.70%	94,215
Jan 27, 2026	63.40	63.85	60.50	61.62	61.62	-2.50%	144,646
Jan 23, 2026	64.53	64.76	62.70	63.20	63.20	-2.12%	75,687
Jan 22, 2026	64.40	65.66	64.10	64.57	64.57	0.19%	86,035
Jan 21, 2026	66.00	66.15	64.05	64.45	64.45	-2.27%	107,238
Jan 20, 2026	65.64	67.00	65.00	65.95	65.95	0.47%	83,999