TPL Plastech Limited (BOM:526582)
India
· Delayed Price · Currency is INR 59.82
-2.62 (-4.20%)
At close: Mar 9, 2026
TPL Plastech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 60.00 | 62.00 | 58.51 | 59.82 | 59.82 | -4.20% | 4,739 |
| Mar 6, 2026 | 62.71 | 63.61 | 61.71 | 62.44 | 62.44 | 0.55% | 1,725 |
| Mar 5, 2026 | 72.70 | 72.70 | 61.70 | 62.10 | 62.10 | -0.31% | 1,246 |
| Mar 4, 2026 | 63.00 | 64.35 | 62.00 | 62.29 | 62.29 | -3.95% | 6,182 |
| Mar 2, 2026 | 66.00 | 66.00 | 63.88 | 64.85 | 64.85 | -3.81% | 2,898 |
| Feb 27, 2026 | 68.81 | 69.19 | 67.24 | 67.42 | 67.42 | -1.72% | 2,027 |
| Feb 26, 2026 | 69.09 | 70.05 | 68.15 | 68.60 | 68.60 | 0.41% | 864 |
| Feb 25, 2026 | 69.23 | 69.70 | 68.32 | 68.32 | 68.32 | -1.78% | 1,344 |
| Feb 24, 2026 | 70.61 | 70.61 | 69.00 | 69.56 | 69.56 | -2.56% | 647 |
| Feb 23, 2026 | 68.00 | 71.48 | 68.00 | 71.39 | 71.39 | 2.45% | 3,423 |
| Feb 20, 2026 | 69.69 | 69.74 | 68.50 | 69.68 | 69.68 | 0.71% | 702 |
| Feb 19, 2026 | 69.30 | 70.99 | 68.53 | 69.19 | 69.19 | -1.20% | 1,216 |
| Feb 18, 2026 | 70.18 | 70.80 | 69.97 | 70.03 | 70.03 | -1.74% | 792 |
| Feb 17, 2026 | 67.98 | 71.91 | 67.98 | 71.27 | 71.27 | 4.84% | 5,600 |
| Feb 16, 2026 | 69.40 | 69.40 | 67.39 | 67.98 | 67.98 | -2.62% | 1,073 |
| Feb 13, 2026 | 69.40 | 71.14 | 67.89 | 69.81 | 69.81 | -0.74% | 4,563 |
| Feb 12, 2026 | 71.19 | 72.83 | 67.94 | 70.33 | 70.33 | 8.70% | 22,427 |
| Feb 11, 2026 | 65.14 | 65.20 | 63.52 | 64.70 | 64.70 | -0.72% | 11,042 |
| Feb 10, 2026 | 64.82 | 66.60 | 64.37 | 65.17 | 65.17 | 0.60% | 13,960 |
| Feb 9, 2026 | 61.30 | 65.37 | 61.00 | 64.78 | 64.78 | 7.18% | 14,789 |
| Feb 6, 2026 | 61.59 | 61.70 | 60.17 | 60.44 | 60.44 | -1.85% | 7,664 |
| Feb 5, 2026 | 62.52 | 62.54 | 60.62 | 61.58 | 61.58 | -0.90% | 17,850 |
| Feb 4, 2026 | 62.70 | 62.98 | 61.41 | 62.14 | 62.14 | -1.51% | 12,681 |
| Feb 3, 2026 | 62.31 | 65.00 | 60.91 | 63.09 | 63.09 | 3.51% | 13,162 |
| Feb 2, 2026 | 61.01 | 61.76 | 60.01 | 60.95 | 60.95 | -1.30% | 13,597 |
| Feb 1, 2026 | 58.01 | 62.00 | 58.01 | 61.75 | 61.75 | 1.30% | 13,791 |
| Jan 30, 2026 | 59.01 | 62.34 | 59.01 | 60.96 | 60.96 | 0.83% | 13,326 |
| Jan 29, 2026 | 62.25 | 62.32 | 59.42 | 60.46 | 60.46 | -2.48% | 12,087 |
| Jan 28, 2026 | 62.08 | 62.78 | 61.70 | 62.00 | 62.00 | 1.87% | 13,315 |
| Jan 27, 2026 | 62.80 | 62.87 | 60.79 | 60.86 | 60.86 | -3.26% | 37,212 |
| Jan 23, 2026 | 65.00 | 65.00 | 62.80 | 62.91 | 62.91 | -2.28% | 13,394 |
| Jan 22, 2026 | 64.80 | 65.47 | 64.21 | 64.38 | 64.38 | -0.28% | 13,761 |
| Jan 21, 2026 | 65.65 | 66.01 | 64.12 | 64.56 | 64.56 | -1.19% | 35,748 |
| Jan 20, 2026 | 65.50 | 66.47 | 64.90 | 65.34 | 65.34 | -0.32% | 12,541 |
| Jan 19, 2026 | 67.09 | 67.09 | 65.13 | 65.55 | 65.55 | -0.97% | 14,655 |
| Jan 16, 2026 | 67.59 | 68.57 | 65.77 | 66.19 | 66.19 | -2.30% | 11,931 |
| Jan 14, 2026 | 67.64 | 68.00 | 66.82 | 67.75 | 67.75 | 1.68% | 14,123 |
| Jan 13, 2026 | 66.50 | 66.85 | 65.95 | 66.63 | 66.63 | 1.32% | 15,287 |
| Jan 12, 2026 | 65.90 | 66.04 | 64.16 | 65.76 | 65.76 | -0.74% | 21,483 |
| Jan 9, 2026 | 67.53 | 68.78 | 66.00 | 66.25 | 66.25 | -0.62% | 12,292 |
| Jan 8, 2026 | 67.01 | 68.21 | 66.60 | 66.66 | 66.66 | -2.22% | 19,801 |
| Jan 7, 2026 | 67.40 | 71.19 | 67.40 | 68.17 | 68.17 | -0.80% | 18,497 |
| Jan 6, 2026 | 66.53 | 70.33 | 65.51 | 68.72 | 68.72 | 4.31% | 15,940 |
| Jan 5, 2026 | 65.10 | 66.78 | 65.10 | 65.88 | 65.88 | -0.42% | 18,596 |
| Jan 2, 2026 | 66.67 | 68.00 | 65.50 | 66.16 | 66.16 | -0.26% | 19,844 |
| Jan 1, 2026 | 67.46 | 67.78 | 66.20 | 66.33 | 66.33 | -1.88% | 14,186 |
| Dec 31, 2025 | 65.21 | 68.40 | 65.21 | 67.60 | 67.60 | 3.67% | 12,799 |
| Dec 30, 2025 | 66.21 | 66.21 | 65.15 | 65.21 | 65.21 | -0.56% | 11,608 |
| Dec 29, 2025 | 66.11 | 66.77 | 65.08 | 65.58 | 65.58 | -2.27% | 13,447 |
| Dec 26, 2025 | 67.06 | 67.39 | 66.10 | 67.10 | 67.10 | 0.89% | 9,849 |
| Dec 24, 2025 | 71.00 | 71.00 | 66.22 | 66.51 | 66.51 | -0.64% | 12,375 |
| Dec 23, 2025 | 67.69 | 67.96 | 66.58 | 66.94 | 66.94 | -1.11% | 11,441 |
| Dec 22, 2025 | 67.50 | 67.69 | 67.02 | 67.69 | 67.69 | 1.04% | 11,341 |
| Dec 19, 2025 | 67.65 | 68.23 | 66.96 | 66.99 | 66.99 | 1.32% | 11,214 |
| Dec 18, 2025 | 67.81 | 69.94 | 66.10 | 66.12 | 66.12 | -3.38% | 64,641 |
| Dec 17, 2025 | 68.86 | 69.48 | 67.47 | 68.43 | 68.43 | 1.11% | 20,388 |
| Dec 16, 2025 | 66.45 | 72.10 | 66.11 | 67.68 | 67.68 | 1.99% | 17,646 |
| Dec 15, 2025 | 65.60 | 67.22 | 65.60 | 66.36 | 66.36 | -0.61% | 13,501 |
| Dec 12, 2025 | 67.25 | 67.85 | 66.49 | 66.77 | 66.77 | -2.13% | 11,807 |
| Dec 11, 2025 | 67.75 | 70.60 | 66.07 | 68.22 | 68.22 | 0.90% | 14,392 |
| Dec 10, 2025 | 69.15 | 69.15 | 67.45 | 67.61 | 67.61 | -2.09% | 23,257 |
| Dec 9, 2025 | 65.40 | 69.19 | 64.88 | 69.05 | 69.05 | 6.35% | 11,680 |
| Dec 8, 2025 | 67.00 | 67.50 | 64.78 | 64.93 | 64.93 | -2.67% | 10,630 |
| Dec 5, 2025 | 67.29 | 67.97 | 66.19 | 66.71 | 66.71 | -0.43% | 12,874 |
| Dec 4, 2025 | 66.53 | 67.37 | 66.53 | 67.00 | 67.00 | 0.51% | 11,355 |
| Dec 3, 2025 | 68.75 | 68.75 | 66.25 | 66.66 | 66.66 | -1.27% | 12,364 |
| Dec 2, 2025 | 68.65 | 68.66 | 67.14 | 67.52 | 67.52 | -2.43% | 11,528 |
| Dec 1, 2025 | 67.30 | 70.07 | 67.30 | 69.20 | 69.20 | 0.63% | 11,910 |
| Nov 28, 2025 | 68.28 | 69.24 | 67.90 | 68.77 | 68.77 | 1.82% | 12,684 |
| Nov 27, 2025 | 67.81 | 68.00 | 67.26 | 67.54 | 67.54 | 0.03% | 12,631 |
| Nov 26, 2025 | 67.00 | 68.81 | 67.00 | 67.52 | 67.52 | -1.70% | 11,748 |
| Nov 25, 2025 | 67.98 | 68.97 | 67.20 | 68.69 | 68.69 | 1.10% | 11,699 |
| Nov 24, 2025 | 70.39 | 70.39 | 67.50 | 67.94 | 67.94 | -3.63% | 12,459 |
| Nov 21, 2025 | 71.39 | 72.51 | 70.01 | 70.50 | 70.50 | 0.04% | 13,782 |
| Nov 20, 2025 | 70.10 | 70.49 | 69.08 | 70.47 | 70.47 | 0.14% | 9,940 |
| Nov 19, 2025 | 68.94 | 71.16 | 68.53 | 70.37 | 70.37 | 1.90% | 14,676 |
| Nov 18, 2025 | 72.30 | 72.30 | 68.61 | 69.06 | 69.06 | -0.56% | 18,244 |
| Nov 17, 2025 | 71.91 | 72.58 | 67.40 | 69.45 | 69.45 | -3.34% | 18,436 |
| Nov 14, 2025 | 73.01 | 73.95 | 71.39 | 71.85 | 71.85 | -2.39% | 13,427 |
| Nov 13, 2025 | 74.00 | 75.02 | 72.38 | 73.61 | 73.61 | 2.75% | 22,073 |
| Nov 12, 2025 | 73.46 | 74.03 | 71.59 | 71.64 | 71.64 | -2.48% | 4,846 |
| Nov 11, 2025 | 67.74 | 74.80 | 67.74 | 73.46 | 73.46 | 8.12% | 13,158 |
| Nov 10, 2025 | 67.83 | 70.50 | 67.04 | 67.94 | 67.94 | 1.10% | 2,237 |
| Nov 7, 2025 | 67.99 | 68.33 | 66.85 | 67.20 | 67.20 | -1.19% | 5,012 |
| Nov 6, 2025 | 69.00 | 70.35 | 68.00 | 68.01 | 68.01 | -3.50% | 2,987 |
| Nov 4, 2025 | 71.38 | 71.49 | 69.60 | 70.48 | 70.48 | -0.65% | 536 |
| Nov 3, 2025 | 70.43 | 71.97 | 70.43 | 70.94 | 70.94 | -0.28% | 1,127 |
| Oct 31, 2025 | 71.91 | 71.91 | 70.66 | 71.14 | 71.14 | -1.07% | 310 |
| Oct 30, 2025 | 72.81 | 73.47 | 71.50 | 71.91 | 71.91 | -0.14% | 1,453 |
| Oct 29, 2025 | 73.99 | 73.99 | 70.21 | 72.01 | 72.01 | 1.44% | 1,446 |
| Oct 28, 2025 | 68.79 | 72.48 | 67.14 | 70.99 | 70.99 | 3.82% | 2,313 |
| Oct 27, 2025 | 68.88 | 68.97 | 66.87 | 68.38 | 68.38 | -1.47% | 3,492 |
| Oct 24, 2025 | 69.35 | 69.65 | 69.06 | 69.40 | 69.40 | 1.51% | 664 |
| Oct 23, 2025 | 70.20 | 71.15 | 68.00 | 68.37 | 68.37 | 0.46% | 1,866 |
| Oct 21, 2025 | 73.19 | 73.19 | 67.15 | 68.06 | 68.06 | -0.06% | 2,214 |
| Oct 20, 2025 | 67.50 | 69.33 | 66.80 | 68.10 | 68.10 | -0.42% | 3,472 |
| Oct 17, 2025 | 71.18 | 71.18 | 67.56 | 68.39 | 68.39 | -1.20% | 1,837 |
| Oct 16, 2025 | 68.14 | 70.70 | 68.14 | 69.22 | 69.22 | -0.47% | 2,379 |
| Oct 15, 2025 | 69.51 | 71.84 | 68.60 | 69.55 | 69.55 | -0.11% | 1,927 |
| Oct 14, 2025 | 70.81 | 71.06 | 69.27 | 69.63 | 69.63 | -1.67% | 1,484 |