NSE:TPLPLASTEH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	67.17	67.69	65.94	66.14	-	-1.50%	57,406
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
Aug 28, 2026	78.02	78.39	72.90	73.40	72.01	-5.22%	258,779
Aug 27, 2026	79.03	79.03	77.00	77.44	75.97	-0.21%	119,271
Aug 26, 2026	79.58	80.69	76.00	77.60	76.13	-1.42%	111,457
Aug 25, 2026	80.27	80.98	77.76	78.72	77.23	-1.20%	123,709
Aug 24, 2026	84.50	84.50	79.00	79.68	78.17	-3.54%	192,906
Aug 21, 2026	79.02	84.30	79.02	82.60	81.03	5.48%	371,046
Aug 20, 2026	79.80	79.99	77.24	78.31	76.82	-0.74%	140,586
Aug 19, 2026	78.76	80.00	77.63	78.89	77.39	0.17%	173,356
Aug 18, 2026	77.02	79.00	76.31	78.76	77.26	1.95%	115,355
Aug 17, 2026	77.50	78.98	76.05	77.25	75.78	-0.10%	131,399
Aug 14, 2026	76.29	77.59	76.28	77.33	75.86	0.93%	84,720
Aug 13, 2026	76.50	78.00	76.00	76.62	75.17	0.49%	116,974
Aug 12, 2026	76.00	78.42	75.51	76.25	74.80	0.47%	128,982
Aug 11, 2026	76.25	76.96	74.52	75.89	74.45	0.20%	156,262
Aug 10, 2026	77.60	77.99	75.30	75.74	74.30	-2.28%	138,805
Aug 7, 2026	78.10	79.67	76.25	77.51	76.04	-1.55%	138,380
Aug 6, 2026	78.80	79.86	77.72	78.73	77.24	0.61%	103,992
Aug 5, 2026	81.00	81.24	78.00	78.25	76.76	-2.64%	142,963
Aug 4, 2026	80.00	81.69	79.48	80.37	78.84	-1.10%	80,407
Aug 3, 2026	79.50	82.00	79.50	81.26	79.72	2.46%	123,751
Jul 31, 2026	79.88	80.50	78.62	79.31	77.80	-0.13%	102,134
Jul 30, 2026	79.43	79.90	78.25	79.41	77.90	0.47%	117,078
Jul 29, 2026	78.25	79.75	78.25	79.04	77.54	0.75%	65,252
Jul 28, 2026	78.56	79.25	78.25	78.45	76.96	0.14%	105,805
Jul 27, 2026	78.44	80.59	77.20	78.34	76.85	1.87%	126,845
Jul 24, 2026	77.00	77.72	75.26	76.90	75.44	0.13%	125,636
Jul 23, 2026	79.06	79.59	76.25	76.80	75.34	-2.38%	144,482
Jul 22, 2026	80.69	81.45	78.15	78.67	77.18	-2.50%	97,752
Jul 21, 2026	81.50	83.26	80.00	80.69	79.16	-2.70%	134,652
Jul 20, 2026	80.20	84.10	80.20	82.93	81.36	4.14%	221,290
Jul 17, 2026	82.43	82.43	77.51	79.63	78.12	-2.43%	147,598
Jul 16, 2026	82.50	85.50	80.60	81.61	80.06	0.27%	160,050