Skip to main content
TCPL Packaging Limited (BOM:523301)
India flag India · Delayed Price · Currency is INR
2,637.80
-37.20 (-1.39%)
At close: Apr 28, 2026

TCPL Packaging Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,671.302,705.002,613.702,655.702,655.700.68%73
Apr 28, 20262,655.802,736.952,609.002,637.802,637.80-1.39%293
Apr 27, 20262,618.702,675.002,592.802,675.002,675.001.71%75
Apr 24, 20262,630.802,630.802,572.702,630.002,630.000.15%44
Apr 23, 20262,671.302,671.302,626.002,626.002,626.00-1.02%65
Apr 22, 20262,653.102,653.102,626.802,653.102,653.100.12%54
Apr 21, 20262,634.902,665.002,561.002,649.852,649.850.89%273
Apr 20, 20262,692.852,692.852,597.152,626.502,626.50-0.77%70
Apr 17, 20262,681.602,704.302,644.652,647.002,647.00-0.66%130
Apr 16, 20262,625.102,676.002,573.602,664.652,664.653.54%132
Apr 15, 20262,505.002,600.102,505.002,573.602,573.602.94%171
Apr 13, 20262,470.002,533.002,432.202,500.002,500.00-1.32%126
Apr 10, 20262,528.402,533.402,498.502,533.402,533.402.31%99
Apr 9, 20262,498.902,524.252,470.802,476.252,476.25-0.91%105
Apr 8, 20262,456.352,499.102,446.802,499.102,499.104.76%57
Apr 7, 20262,357.002,406.902,357.002,385.502,385.501.59%82
Apr 6, 20262,320.002,390.502,320.002,348.052,348.051.21%127
Apr 2, 20262,340.402,356.152,258.002,320.002,320.00-3.44%193
Apr 1, 20262,479.652,479.652,357.002,402.652,402.655.69%124
Mar 30, 20262,319.602,326.002,246.702,273.352,273.35-3.16%678
Mar 27, 20262,377.302,389.202,272.352,347.652,347.65-2.28%161
Mar 25, 20262,299.002,490.002,299.002,402.352,402.355.12%190
Mar 24, 20262,205.002,378.802,205.002,285.352,285.353.03%461
Mar 23, 20262,300.002,384.552,205.002,218.052,218.05-5.52%1,629
Mar 20, 20262,412.602,465.002,313.202,347.602,347.60-1.57%604
Mar 19, 20262,450.002,455.052,355.102,385.152,385.15-2.23%205
Mar 18, 20262,440.402,472.152,386.002,439.552,439.550.91%199
Mar 17, 20262,530.602,704.002,395.002,417.652,417.65-3.11%3,851
Mar 16, 20262,410.002,500.002,351.002,495.352,495.352.88%977
Mar 13, 20262,500.002,500.002,425.452,425.452,425.45-3.42%99
Mar 12, 20262,594.602,660.552,500.002,511.452,511.453.38%1,223
Mar 11, 20262,517.602,517.602,419.902,429.452,429.45-1.33%293
Mar 10, 20262,559.152,589.852,435.902,462.152,462.15-3.62%498
Mar 9, 20262,572.002,612.002,502.002,554.502,554.50-0.60%78,922
Mar 6, 20262,589.302,589.602,570.002,570.002,570.00-1.07%809
Mar 5, 20262,580.002,597.902,560.002,597.902,597.901.38%387
Mar 4, 20262,574.602,585.302,550.002,562.552,562.55-4.80%528
Mar 2, 20262,628.002,691.702,611.002,691.702,691.700.52%41
Feb 27, 20262,705.002,705.002,660.002,677.902,677.90-2.72%47
Feb 26, 20262,753.852,786.102,739.402,752.702,752.70-0.04%81
Feb 25, 20262,720.002,915.652,700.902,753.852,753.851.26%29
Feb 24, 20262,749.002,749.002,703.802,719.652,719.65-1.57%61
Feb 23, 20262,822.002,842.452,719.102,763.102,763.10-2.28%758
Feb 20, 20262,850.052,871.102,800.052,827.702,827.70-0.99%67
Feb 19, 20262,930.002,930.002,847.802,855.952,855.95-4.30%206
Feb 17, 20262,999.003,000.002,934.502,984.202,984.20-0.17%83
Feb 16, 20262,881.603,030.002,840.002,989.152,989.153.73%304
Feb 13, 20262,803.052,890.002,803.052,881.702,881.70-0.54%104
Feb 12, 20262,880.052,937.052,854.302,897.452,897.45-1.09%131
Feb 11, 20262,995.403,050.002,918.652,929.502,929.50-2.35%218
Feb 10, 20262,749.953,060.502,712.753,000.103,000.1013.60%2,165
Feb 9, 20262,655.002,870.702,580.002,640.952,640.95-0.52%492
Feb 6, 20262,650.102,672.852,638.502,654.852,654.85-1.78%153
Feb 5, 20262,740.002,760.702,649.502,702.902,702.901.36%350
Feb 4, 20262,740.052,740.052,647.352,666.702,666.70-2.83%873
Feb 3, 20262,600.002,762.202,600.002,744.302,744.305.59%194
Feb 2, 20262,660.002,660.002,599.002,599.002,599.00-2.59%11
Feb 1, 20262,610.002,681.352,552.352,668.202,668.202.62%134
Jan 30, 20262,582.952,616.552,575.002,600.002,600.000.66%38
Jan 29, 20262,588.702,608.052,582.902,582.902,582.90-0.72%72
Jan 28, 20262,570.052,620.702,570.002,601.702,601.700.08%75
Jan 27, 20262,630.002,649.402,587.852,599.502,599.50-1.25%147
Jan 23, 20262,700.002,700.002,625.102,632.352,632.35-3.26%46
Jan 22, 20262,692.002,720.952,692.002,720.952,720.951.53%73
Jan 21, 20262,595.852,708.352,573.902,679.852,679.853.24%501
Jan 20, 20262,645.002,645.002,567.002,595.852,595.85-2.84%1,597
Jan 19, 20262,748.052,828.652,613.002,671.602,671.60-4.46%407
Jan 16, 20262,800.002,834.502,796.302,796.302,796.300.03%39
Jan 14, 20262,780.052,813.702,756.102,795.352,795.35-1.84%86
Jan 13, 20262,866.052,878.802,842.002,847.702,847.70-0.64%61
Jan 12, 20262,836.602,885.902,803.002,866.052,866.05-1.48%192
Jan 9, 20263,000.003,000.002,860.002,909.002,909.000.84%233
Jan 8, 20262,970.053,000.002,863.002,884.702,884.70-3.59%187
Jan 7, 20262,992.703,009.202,975.602,992.002,992.00-0.02%54
Jan 6, 20263,120.503,205.952,936.602,992.702,992.700.36%589
Jan 5, 20263,006.003,006.002,922.802,981.952,981.95-0.53%76
Jan 2, 20263,045.003,045.002,997.902,997.902,997.90-1.41%32
Jan 1, 20263,013.903,052.003,013.903,040.803,040.800.72%54
Dec 31, 20253,015.003,019.153,015.003,019.153,019.150.60%6
Dec 30, 20253,060.003,070.002,969.903,001.203,001.20-2.84%180
Dec 29, 20253,067.003,188.003,050.003,089.003,089.000.63%272
Dec 26, 20253,290.003,290.002,985.003,069.803,069.801.12%613
Dec 24, 20253,008.953,080.502,997.353,035.653,035.651.65%41
Dec 23, 20252,936.003,015.202,925.552,986.502,986.501.80%394
Dec 22, 20252,947.002,986.002,864.102,933.552,933.55-0.49%264
Dec 19, 20252,911.502,978.952,911.502,947.902,947.901.25%114
Dec 18, 20252,941.702,941.702,906.502,911.502,911.50-1.03%194
Dec 17, 20253,030.403,030.402,888.002,941.702,941.70-2.53%665
Dec 16, 20252,929.403,051.352,910.003,018.153,018.152.68%179
Dec 15, 20252,960.052,970.002,924.602,939.452,939.45-1.81%62
Dec 12, 20253,068.553,068.552,980.002,993.502,993.50-1.16%88
Dec 11, 20252,970.053,029.902,970.053,028.553,028.550.33%102
Dec 10, 20253,051.203,059.002,980.003,018.703,018.70-0.47%118
Dec 9, 20253,000.003,203.802,992.503,032.953,032.95-0.48%249
Dec 5, 20253,145.003,145.003,016.803,047.653,047.65-0.84%163
Dec 4, 20253,127.653,149.953,056.153,073.603,073.60-1.73%249
Dec 3, 20253,121.953,148.503,118.503,127.703,127.700.17%231
Dec 2, 20253,124.953,125.003,093.853,122.253,122.25-1.26%225
Dec 1, 20253,120.503,166.003,100.003,162.003,162.000.63%168
Nov 28, 20253,114.503,149.453,114.503,142.353,142.350.89%8