NSE:TPLPLASTEH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	67.80	67.80	66.26	66.80	66.80	-0.36%	165,268
May 7, 2026	67.94	67.98	66.50	67.04	67.04	-0.13%	191,701
May 6, 2026	66.50	68.86	65.82	67.13	67.13	0.64%	185,088
May 5, 2026	67.98	68.39	66.00	66.70	66.70	-1.10%	155,350
May 4, 2026	69.50	69.50	67.25	67.44	67.44	-1.60%	163,405
Apr 30, 2026	65.73	69.99	65.73	68.54	68.54	2.56%	190,575
Apr 29, 2026	67.97	68.80	66.25	66.83	66.83	-0.65%	188,386
Apr 28, 2026	67.98	68.70	66.72	67.27	67.27	-0.16%	154,592
Apr 27, 2026	66.98	68.25	66.22	67.38	67.38	1.52%	140,715
Apr 24, 2026	67.45	68.19	65.89	66.37	66.37	-0.58%	149,106
Apr 23, 2026	68.49	68.76	66.00	66.76	66.76	-1.49%	154,060
Apr 22, 2026	69.00	70.24	67.15	67.77	67.77	-1.98%	184,113
Apr 21, 2026	71.70	71.70	68.81	69.14	69.14	-2.36%	166,213
Apr 20, 2026	70.85	72.05	69.48	70.81	70.81	-1.21%	200,458
Apr 17, 2026	70.95	73.40	68.70	71.68	71.68	2.18%	192,008
Apr 16, 2026	72.40	72.40	69.52	70.15	70.15	-0.72%	173,742
Apr 15, 2026	67.59	72.41	67.59	70.66	70.66	4.54%	398,544
Apr 13, 2026	69.23	69.23	66.00	67.59	67.59	-2.37%	157,976
Apr 10, 2026	65.70	70.49	65.68	69.23	69.23	6.33%	204,111
Apr 9, 2026	66.45	67.48	64.20	65.11	65.11	-0.60%	175,647
Apr 8, 2026	62.90	66.30	61.62	65.50	65.50	8.61%	275,479
Apr 7, 2026	61.99	62.00	59.72	60.31	60.31	-2.24%	118,360
Apr 6, 2026	63.00	63.00	58.96	61.69	61.69	3.37%	141,416
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