NSE:TPLPLASTEH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	81.50	83.26	80.00	80.69	80.69	-2.70%	134,652
Jul 20, 2026	80.20	84.10	80.20	82.93	82.93	4.14%	221,290
Jul 17, 2026	82.43	82.43	77.51	79.63	79.63	-2.43%	147,598
Jul 16, 2026	82.50	85.50	80.60	81.61	81.61	0.27%	160,050
Jul 15, 2026	79.50	82.99	79.00	81.39	81.39	1.11%	133,638
Jul 14, 2026	82.73	83.69	80.00	80.50	80.50	-2.70%	126,986
Jul 13, 2026	82.26	85.20	80.92	82.73	82.73	0.15%	132,248
Jul 10, 2026	82.99	84.96	81.34	82.61	82.61	0.10%	144,999
Jul 9, 2026	81.00	83.00	80.35	82.53	82.53	3.18%	110,589
Jul 8, 2026	82.98	84.47	79.00	79.99	79.99	-2.43%	297,283
Jul 7, 2026	82.00	83.44	80.05	81.98	81.98	0.58%	180,165
Jul 6, 2026	89.69	90.33	80.80	81.51	81.51	-6.48%	785,986
Jul 3, 2026	72.30	87.40	72.30	87.16	87.16	19.66%	2,238,273
Jul 2, 2026	72.08	73.42	71.81	72.84	72.84	1.01%	30,159
Jul 1, 2026	73.15	73.15	70.00	72.11	72.11	-1.42%	67,217
Jun 30, 2026	71.00	75.00	70.60	73.15	73.15	3.47%	50,968
Jun 29, 2026	71.89	73.91	70.38	70.70	70.70	-1.66%	72,335
Jun 25, 2026	73.70	73.70	71.12	71.89	71.89	-1.17%	28,941
Jun 24, 2026	74.68	75.39	72.21	72.74	72.74	0.54%	90,571
Jun 23, 2026	72.07	74.26	71.27	72.35	72.35	0.39%	208,579
Jun 22, 2026	69.90	74.55	67.31	72.07	72.07	7.87%	359,936
Jun 19, 2026	67.67	68.58	66.07	66.81	66.81	-0.58%	46,900
Jun 18, 2026	66.13	68.89	66.08	67.20	67.20	0.67%	82,469
Jun 17, 2026	68.40	68.40	66.31	66.75	66.75	-0.48%	27,230
Jun 16, 2026	67.76	68.36	66.42	67.07	67.07	-0.03%	16,702
Jun 15, 2026	68.50	68.68	66.50	67.09	67.09	0.55%	52,561
Jun 12, 2026	63.60	67.50	63.60	66.72	66.72	2.55%	32,702
Jun 11, 2026	65.20	66.39	64.01	65.06	65.06	0.23%	46,695
Jun 10, 2026	65.91	66.39	64.52	64.91	64.91	-1.47%	40,505
Jun 9, 2026	65.61	66.44	65.03	65.88	65.88	1.97%	25,600
Jun 8, 2026	66.00	66.75	64.01	64.61	64.61	-2.90%	66,742
Jun 5, 2026	69.00	69.14	65.98	66.54	66.54	-2.88%	91,052
Jun 4, 2026	69.71	70.56	68.10	68.51	68.51	-1.23%	63,642
Jun 3, 2026	70.90	70.90	67.50	69.36	69.36	-2.60%	74,001
Jun 2, 2026	69.00	72.62	67.56	71.21	71.21	1.83%	135,476
Jun 1, 2026	74.96	74.96	69.16	69.93	69.93	-4.28%	82,080
May 29, 2026	69.27	75.79	68.00	73.06	73.06	4.63%	483,893
May 27, 2026	66.22	71.76	66.22	69.83	69.83	6.21%	336,938
May 26, 2026	64.95	69.30	64.34	65.75	65.75	1.81%	248,709
May 25, 2026	63.96	65.79	63.96	64.58	64.58	1.68%	25,223
May 22, 2026	63.27	64.80	62.98	63.51	63.51	-0.33%	116,115
May 21, 2026	63.70	64.90	63.22	63.72	63.72	0.98%	149,461
May 20, 2026	63.12	64.96	62.53	63.10	63.10	-0.99%	191,056
May 19, 2026	62.86	65.00	62.41	63.73	63.73	2.02%	171,025
May 18, 2026	62.10	63.46	61.04	62.47	62.47	0.08%	188,973
May 15, 2026	62.16	63.72	62.00	62.42	62.42	-0.22%	160,739
May 14, 2026	62.01	64.14	61.27	62.56	62.56	-0.37%	189,616
May 13, 2026	63.64	64.50	62.54	62.79	62.79	-0.84%	177,425
May 12, 2026	65.90	67.40	62.50	63.32	63.32	-4.25%	153,283
May 11, 2026	67.00	67.60	65.61	66.13	66.13	-1.00%	164,266