NSE:TPLPLASTEH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	73.62	75.98	72.66	74.32	74.32	2.75%	169,698
Nov 9, 2026	69.72	73.40	67.84	72.33	72.33	3.82%	193,889
Nov 8, 2026	67.80	70.80	67.80	69.67	69.67	2.76%	54,887
Nov 6, 2026	68.58	70.88	66.00	67.80	67.80	-0.57%	140,006
Nov 5, 2026	68.01	69.76	67.61	68.19	68.19	2.48%	120,530
Nov 4, 2026	65.50	68.00	64.30	66.54	66.54	2.78%	112,840
Nov 3, 2026	64.40	66.48	64.07	64.74	64.74	1.19%	124,175
Nov 2, 2026	60.90	64.45	60.50	63.98	63.98	5.65%	172,547
Oct 30, 2026	63.74	63.80	59.10	60.56	60.56	-4.04%	208,384
Oct 29, 2026	64.00	65.88	62.55	63.11	63.11	-0.25%	129,323
Oct 28, 2026	63.28	64.25	63.01	63.27	63.27	-0.69%	124,632
Oct 27, 2026	62.99	64.70	61.81	63.71	63.71	2.25%	110,384
Oct 26, 2026	62.49	63.50	60.45	62.31	62.31	0.63%	156,971
Oct 23, 2026	65.33	65.55	61.00	61.92	61.92	-4.28%	145,147
Oct 22, 2026	66.00	67.69	64.20	64.69	64.69	-3.82%	116,652
Oct 21, 2026	67.39	69.25	65.16	67.26	67.26	-0.19%	181,824
Oct 19, 2026	70.66	72.00	66.98	67.39	67.39	-4.63%	211,946
Oct 16, 2026	70.88	71.60	69.51	70.66	70.66	0.68%	119,450
Oct 15, 2026	70.55	70.69	69.03	70.18	70.18	1.08%	152,059
Oct 14, 2026	69.80	72.71	68.31	69.43	69.43	0.68%	320,334
Oct 13, 2026	67.32	70.26	66.50	68.96	68.96	2.44%	134,588
Oct 12, 2026	67.82	68.35	67.00	67.32	67.32	0.36%	105,797
Oct 9, 2026	68.70	68.92	66.85	67.08	67.08	-0.90%	112,592
Oct 8, 2026	69.00	71.00	67.50	67.69	67.69	-1.33%	139,751
Oct 7, 2026	69.64	69.80	68.16	68.60	68.60	-0.84%	108,731
Oct 6, 2026	68.60	69.44	67.51	69.18	69.18	1.95%	110,390
Oct 5, 2026	68.91	70.19	67.02	67.86	67.86	-1.50%	175,395
Oct 1, 2026	69.90	70.75	67.83	68.89	68.89	-3.16%	188,764
Sep 30, 2026	68.67	78.00	68.00	71.14	71.14	9.01%	2,013,255
Sep 29, 2026	64.10	67.50	63.15	65.26	65.26	0.55%	97,097
Sep 28, 2026	66.40	66.50	64.15	64.90	64.90	-1.44%	90,395
Sep 25, 2026	65.06	66.50	64.21	65.85	65.85	1.21%	98,266
Sep 24, 2026	67.17	67.69	64.80	65.06	65.06	-3.11%	98,176
Sep 23, 2026	65.48	67.38	65.42	67.15	67.15	3.16%	108,318
Sep 22, 2026	65.72	66.25	64.47	65.09	65.09	0.09%	118,214
Sep 21, 2026	65.90	66.19	64.87	65.03	65.03	-0.47%	121,925
Sep 18, 2026	65.09	65.90	64.14	65.34	65.34	1.32%	111,552
Sep 17, 2026	65.47	66.46	62.81	64.49	64.49	-0.22%	131,082
Sep 16, 2026	64.38	65.99	63.42	64.63	64.63	-0.98%	147,167
Sep 15, 2026	68.17	68.49	64.21	65.27	65.27	-2.84%	153,584
Sep 11, 2026	68.50	69.10	67.13	68.48	67.18	0.41%	124,603
Sep 10, 2026	68.68	68.99	67.33	68.20	66.91	0.25%	129,788
Sep 9, 2026	67.69	68.95	67.33	68.03	66.74	0.50%	115,475
Sep 8, 2026	68.98	69.33	66.07	67.69	66.40	-1.34%	187,605
Sep 7, 2026	71.73	72.25	68.40	68.61	67.31	-4.36%	203,179
Sep 4, 2026	72.53	73.39	70.81	71.74	70.38	-1.09%	117,553
Sep 3, 2026	71.85	74.90	71.50	72.53	71.15	2.10%	118,232
Sep 2, 2026	71.60	72.50	70.00	71.04	69.69	-1.43%	110,344
Sep 1, 2026	72.00	74.06	70.91	72.07	70.70	0.80%	132,487
Aug 31, 2026	73.95	75.29	70.95	71.50	70.14	-2.59%	163,895