Skip to main content
Tirth Plastic Limited (BOM:526675)
India flag India · Delayed Price · Currency is INR
27.33
+1.25 (4.79%)
At close: Apr 28, 2026

Tirth Plastic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202626.0827.8826.0527.6227.621.06%1,926
Apr 28, 202626.0827.3624.8527.3327.334.79%1,302
Apr 27, 202626.1726.1725.9926.0826.084.61%4,191
Apr 24, 202625.1525.9923.9024.9324.93-0.87%3,502
Apr 23, 202623.5925.1522.8825.1525.154.49%2,220
Apr 22, 202623.9925.3023.2024.0724.07-0.45%2,251
Apr 21, 202622.5924.2022.5924.1824.184.90%10,801
Apr 20, 202623.0223.0522.3223.0523.05-1.87%6,727
Apr 17, 202624.0024.5823.3923.4923.49-4.43%3,254
Apr 16, 202624.7525.1424.0024.5824.58-2.69%991
Apr 15, 202625.5025.5024.2325.2625.26-0.94%1,648
Apr 13, 202625.7025.7025.5025.5025.50-1.32%122
Apr 10, 202628.5328.5325.8425.8425.84-4.97%1,048
Apr 9, 202626.8927.9626.8927.1927.192.10%998
Apr 8, 202627.4127.4126.6326.6326.631.99%726
Apr 7, 202625.5026.7725.3026.1126.112.39%8,636
Apr 6, 202625.0025.6025.0025.5025.502.00%232
Apr 2, 202626.0126.0125.0025.0025.00-1.96%1,271
Apr 1, 202625.0025.6023.8625.5025.501.55%2,273
Mar 30, 202624.6425.9924.5225.1125.111.41%5,125
Mar 27, 202624.2924.8024.2924.7624.764.47%8,943
Mar 25, 202622.5923.7021.4823.7023.704.91%12,667
Mar 24, 202623.2923.2922.5922.5922.59-4.96%81
Mar 23, 202626.2026.2023.7723.7723.77-5.00%4,286
Mar 20, 202623.9625.2522.9025.0225.023.90%5,093
Mar 19, 202623.5024.4023.5024.0824.083.57%759
Mar 18, 202623.1024.2022.0023.2523.250.65%1,042
Mar 17, 202623.3823.3822.0023.1023.103.73%5,432
Mar 16, 202620.8022.8120.6522.2722.272.49%2,903
Mar 13, 202621.7321.7321.7321.7321.73-1.98%2,609
Mar 12, 202621.7422.1821.7422.1722.17-0.05%14,945
Mar 11, 202622.1822.1822.1822.1822.18-1.99%2,562
Mar 10, 202623.0923.5522.6322.6322.63-1.99%1,424
Mar 9, 202623.5023.5023.0923.0923.09-1.74%184
Mar 6, 202623.5823.5823.1123.5023.50-0.34%5,963
Mar 5, 202624.0524.0523.5823.5823.58-1.95%126
Mar 4, 202625.0325.0324.0524.0524.05-2.00%4,736
Mar 2, 202624.5324.9924.5324.5424.54-1.80%635
Feb 27, 202624.9924.9924.1024.9924.992.00%2,735
Feb 26, 202624.9924.9924.5024.5024.50-1.96%2,556
Feb 25, 202624.9924.9924.9824.9924.99-1.92%1,608
Feb 24, 202625.4825.4825.4825.4825.48-2.00%322
Feb 23, 202626.2326.2325.7126.0026.00-0.88%4,298
Feb 20, 202626.7626.7626.2326.2326.23-1.98%103
Feb 19, 202627.3027.3026.7626.7626.76-1.98%2,560
Feb 18, 202627.3027.3027.3027.3027.30-1.97%5,234
Feb 17, 202627.7227.8527.7227.8527.85-1.52%1,696
Feb 16, 202628.2828.2828.2828.2828.28-1.98%111
Feb 13, 202628.8528.8528.8528.8528.85-1.97%759
Feb 12, 202629.4329.4329.4329.4329.43-2.00%230
Feb 11, 202630.0330.0330.0330.0330.03-1.99%207
Feb 10, 202630.6330.6430.6330.6430.64-1.95%9,686
Feb 9, 202631.2531.2531.2531.2531.254.97%5,200
Feb 6, 202629.7729.7729.7729.7729.774.97%977
Feb 5, 202628.3628.3628.3628.3628.365.00%3,667
Feb 4, 202627.0127.0127.0127.0127.014.97%6,094
Feb 3, 202623.5025.7323.5025.7325.734.98%7,719
Feb 2, 202627.0027.0024.5124.5124.51-5.00%11,052
Feb 1, 202625.5526.0625.5525.8025.80-4.05%11,229
Jan 30, 202626.9026.9026.8926.8926.89-4.98%2,548
Jan 29, 202628.2329.1528.2328.3028.30-4.75%9,328
Jan 28, 202632.4332.4329.3529.7129.71-3.82%24,550
Jan 27, 202630.0130.8930.0130.8930.895.00%9,763
Jan 23, 202629.4229.4228.5829.4229.425.00%5,890
Jan 22, 202625.9428.6525.9428.0228.022.64%10,756
Jan 21, 202629.8229.8226.9827.3027.30-3.87%66,810
Jan 20, 202628.4028.4028.4028.4028.404.99%1,076
Jan 19, 202627.0527.0527.0527.0527.054.97%1,546
Jan 16, 202625.7725.7725.7725.7725.774.97%544
Jan 14, 202624.5524.5524.5524.5524.554.96%883
Jan 13, 202623.3923.3923.3923.3923.394.98%180
Jan 12, 202622.2822.2822.2822.2822.285.00%909
Jan 9, 202621.2221.2221.2221.2221.225.00%448
Jan 8, 202620.2120.2120.2120.2120.214.99%1,280
Jan 7, 202619.2519.2519.2519.2519.254.96%949
Jan 6, 202618.3418.3418.3418.3418.344.98%2,834
Jan 5, 202617.0017.4716.6117.4717.474.99%7,866
Jan 2, 202617.1518.1216.4516.6416.64-3.59%39,662
Jan 1, 202618.0718.4217.1517.2617.26-1.65%9,492
Dec 31, 202517.2118.0716.3517.5517.551.98%5,597
Dec 30, 202518.9618.9617.2117.2117.21-4.81%2,114
Dec 29, 202519.0019.0018.0518.0818.08-4.84%1,327
Dec 26, 202517.4019.1417.3219.0019.004.22%5,316
Dec 24, 202518.1019.7517.9418.2318.23-3.44%5,179
Dec 23, 202520.2620.2618.7218.8818.88-4.16%11,406
Dec 22, 202520.0220.0218.3219.7019.703.30%25,838
Dec 19, 202519.0719.0719.0519.0719.074.95%11,655
Dec 18, 202518.1718.1716.4518.1718.174.97%42,528
Dec 17, 202517.3117.3117.3117.3117.314.97%506
Dec 16, 202516.4916.4916.4916.4916.494.96%297
Dec 15, 202515.7115.7115.7115.7115.714.94%267
Dec 12, 202514.9714.9714.9714.9714.974.98%969
Dec 11, 202514.2614.2614.2614.2614.264.93%109
Dec 10, 202513.5913.5913.5913.5913.594.94%877
Dec 9, 202512.9512.9512.9512.9512.954.94%341
Dec 8, 202512.3412.3412.3412.3412.34-4,165
Dec 1, 202512.3012.3412.3012.3412.34-1,834
Nov 24, 202512.9012.9012.3412.3412.34-4.93%26
Nov 17, 202513.4513.4512.9612.9812.98-3.85%2,682
Nov 10, 202513.0713.5012.7013.5013.503.29%830