B&B Triplewall Containers Limited (NSE:BBTCL)
India
· Delayed Price · Currency is INR 164.52
-4.88 (-2.88%)
Mar 9, 2026, 3:28 PM IST
B&B Triplewall Containers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 168.00 | 177.00 | 161.50 | 164.52 | 164.52 | -2.88% | 2,301 |
| Mar 6, 2026 | 172.50 | 174.92 | 169.00 | 169.40 | 169.40 | -0.29% | 1,554 |
| Mar 5, 2026 | 167.01 | 169.90 | 167.00 | 169.90 | 169.90 | 1.73% | 14 |
| Mar 4, 2026 | 169.65 | 177.65 | 166.50 | 167.01 | 167.01 | -1.56% | 2,594 |
| Mar 2, 2026 | 170.97 | 171.10 | 167.00 | 169.66 | 169.66 | -4.36% | 3,899 |
| Feb 27, 2026 | 180.01 | 184.82 | 174.99 | 177.39 | 177.39 | -0.34% | 927 |
| Feb 26, 2026 | 180.01 | 180.01 | 178.00 | 178.00 | 178.00 | -0.08% | 115 |
| Feb 25, 2026 | 178.11 | 184.98 | 178.10 | 178.15 | 178.15 | 0.03% | 1,899 |
| Feb 24, 2026 | 178.01 | 180.10 | 176.53 | 178.10 | 178.10 | -1.41% | 1,263 |
| Feb 23, 2026 | 181.04 | 184.81 | 180.00 | 180.65 | 180.65 | 0.06% | 979 |
| Feb 20, 2026 | 183.20 | 185.00 | 178.80 | 180.54 | 180.54 | -1.61% | 2,135 |
| Feb 19, 2026 | 184.50 | 187.00 | 183.00 | 183.50 | 183.50 | -0.65% | 1,031 |
| Feb 18, 2026 | 187.01 | 188.00 | 182.02 | 184.70 | 184.70 | 0.75% | 2,748 |
| Feb 17, 2026 | 194.90 | 194.90 | 179.55 | 183.33 | 183.33 | -3.48% | 15,359 |
| Feb 16, 2026 | 196.90 | 197.00 | 186.03 | 189.94 | 189.94 | 1.91% | 2,646 |
| Feb 13, 2026 | 184.01 | 197.74 | 184.00 | 186.38 | 186.38 | 0.07% | 1,275 |
| Feb 12, 2026 | 188.29 | 190.00 | 185.00 | 186.25 | 186.25 | -0.90% | 379 |
| Feb 11, 2026 | 195.71 | 195.71 | 187.72 | 187.94 | 187.94 | -3.96% | 1,496 |
| Feb 10, 2026 | 189.00 | 198.00 | 183.00 | 195.69 | 195.69 | 4.12% | 3,428 |
| Feb 9, 2026 | 186.03 | 188.98 | 181.25 | 187.95 | 187.95 | 0.01% | 3,183 |
| Feb 6, 2026 | 190.01 | 190.01 | 185.00 | 187.94 | 187.94 | 0.87% | 471 |
| Feb 5, 2026 | 190.01 | 193.99 | 186.15 | 186.31 | 186.31 | -0.34% | 275 |
| Feb 4, 2026 | 192.00 | 192.01 | 186.10 | 186.94 | 186.94 | -0.12% | 284 |
| Feb 3, 2026 | 186.36 | 191.00 | 186.36 | 187.17 | 187.17 | 0.57% | 1,476 |
| Feb 2, 2026 | 190.01 | 190.01 | 185.10 | 186.10 | 186.10 | -0.89% | 2,229 |
| Feb 1, 2026 | 190.01 | 191.49 | 186.25 | 187.77 | 187.77 | -0.39% | 2,166 |
| Jan 30, 2026 | 188.02 | 196.70 | 187.06 | 188.50 | 188.50 | 0.26% | 1,013 |
| Jan 29, 2026 | 192.01 | 192.01 | 187.10 | 188.02 | 188.02 | 0.01% | 4,445 |
| Jan 28, 2026 | 184.35 | 190.90 | 184.35 | 188.01 | 188.01 | -0.05% | 4,149 |
| Jan 27, 2026 | 191.10 | 195.00 | 187.00 | 188.11 | 188.11 | -2.96% | 4,228 |
| Jan 23, 2026 | 195.95 | 200.00 | 191.00 | 193.85 | 193.85 | -1.07% | 3,642 |
| Jan 22, 2026 | 191.00 | 197.00 | 191.00 | 195.94 | 195.94 | 2.61% | 5,766 |
| Jan 21, 2026 | 190.01 | 196.50 | 190.00 | 190.96 | 190.96 | 0.51% | 1,486 |
| Jan 20, 2026 | 196.00 | 197.00 | 189.13 | 190.00 | 190.00 | -4.94% | 2,924 |
| Jan 19, 2026 | 197.50 | 201.69 | 187.50 | 199.87 | 199.87 | 4.52% | 5,171 |
| Jan 16, 2026 | 190.00 | 203.81 | 190.00 | 191.22 | 191.22 | 0.64% | 3,719 |
| Jan 14, 2026 | 190.18 | 192.00 | 188.00 | 190.00 | 190.00 | -2.04% | 2,167 |
| Jan 13, 2026 | 188.06 | 197.29 | 188.05 | 193.96 | 193.96 | 2.62% | 689 |
| Jan 12, 2026 | 187.01 | 197.05 | 186.50 | 189.00 | 189.00 | -1.02% | 1,464 |
| Jan 9, 2026 | 191.00 | 191.00 | 188.20 | 190.94 | 190.94 | -0.28% | 359 |
| Jan 8, 2026 | 188.16 | 192.90 | 188.16 | 191.47 | 191.47 | -0.03% | 691 |
| Jan 7, 2026 | 196.80 | 196.80 | 189.16 | 191.52 | 191.52 | 0.76% | 1,124 |
| Jan 6, 2026 | 196.50 | 196.50 | 189.55 | 190.08 | 190.08 | 0.40% | 1,603 |
| Jan 5, 2026 | 190.72 | 193.50 | 187.65 | 189.32 | 189.32 | -2.25% | 1,503 |
| Jan 2, 2026 | 198.54 | 198.54 | 188.07 | 193.68 | 193.68 | 2.11% | 3,760 |
| Jan 1, 2026 | 190.00 | 195.89 | 189.15 | 189.67 | 189.67 | -0.25% | 1,329 |
| Dec 31, 2025 | 188.65 | 195.75 | 188.65 | 190.14 | 190.14 | 0.79% | 7,806 |
| Dec 30, 2025 | 199.99 | 199.99 | 187.21 | 188.65 | 188.65 | -1.18% | 311 |
| Dec 29, 2025 | 187.15 | 191.27 | 187.15 | 190.91 | 190.91 | -0.19% | 4,019 |
| Dec 26, 2025 | 195.30 | 195.30 | 188.03 | 191.27 | 191.27 | -0.40% | 1,362 |
| Dec 24, 2025 | 194.95 | 194.95 | 187.00 | 192.04 | 192.04 | 0.88% | 7,722 |
| Dec 23, 2025 | 193.00 | 195.99 | 188.62 | 190.36 | 190.36 | -1.72% | 4,275 |
| Dec 22, 2025 | 195.00 | 196.00 | 192.21 | 193.69 | 193.69 | 0.85% | 2,285 |
| Dec 19, 2025 | 190.80 | 195.01 | 190.80 | 192.06 | 192.06 | 0.76% | 874 |
| Dec 18, 2025 | 194.14 | 198.05 | 187.60 | 190.62 | 190.62 | -2.30% | 2,739 |
| Dec 17, 2025 | 194.58 | 202.74 | 191.51 | 195.11 | 195.11 | -0.23% | 8,443 |
| Dec 16, 2025 | 203.85 | 203.86 | 195.00 | 195.55 | 195.55 | -1.63% | 4,129 |
| Dec 15, 2025 | 199.01 | 201.68 | 194.00 | 198.80 | 198.80 | 0.51% | 5,850 |
| Dec 12, 2025 | 198.85 | 205.00 | 191.90 | 197.79 | 197.79 | -1.03% | 9,032 |
| Dec 11, 2025 | 201.97 | 201.97 | 192.71 | 199.84 | 199.84 | 1.33% | 485 |
| Dec 10, 2025 | 204.69 | 204.69 | 191.00 | 197.22 | 197.22 | 1.08% | 3,014 |
| Dec 9, 2025 | 195.00 | 199.90 | 191.22 | 195.12 | 195.12 | 0.49% | 2,749 |
| Dec 8, 2025 | 204.00 | 208.89 | 191.05 | 194.17 | 194.17 | -2.88% | 4,775 |
| Dec 5, 2025 | 198.78 | 206.99 | 198.78 | 199.93 | 199.93 | 0.58% | 2,660 |
| Dec 4, 2025 | 195.38 | 199.79 | 195.38 | 198.78 | 198.78 | -0.05% | 2,299 |
| Dec 3, 2025 | 200.22 | 202.50 | 196.60 | 198.87 | 198.87 | -1.55% | 23,381 |
| Dec 2, 2025 | 204.26 | 206.90 | 202.00 | 202.00 | 202.00 | -1.63% | 1,758 |
| Dec 1, 2025 | 207.13 | 207.13 | 202.53 | 205.35 | 205.35 | 1.62% | 1,715 |
| Nov 28, 2025 | 207.01 | 208.79 | 201.00 | 202.08 | 202.08 | -0.99% | 3,585 |
| Nov 27, 2025 | 207.21 | 211.99 | 202.54 | 204.11 | 204.11 | -1.50% | 5,901 |
| Nov 26, 2025 | 209.80 | 209.80 | 205.00 | 207.21 | 207.21 | 1.49% | 815 |
| Nov 25, 2025 | 203.01 | 209.99 | 201.42 | 204.16 | 204.16 | -1.22% | 1,924 |
| Nov 24, 2025 | 206.01 | 213.69 | 202.01 | 206.69 | 206.69 | -0.79% | 2,491 |
| Nov 21, 2025 | 212.01 | 212.92 | 207.06 | 208.33 | 208.33 | -0.49% | 9,328 |
| Nov 20, 2025 | 215.80 | 217.80 | 206.86 | 209.36 | 209.36 | -2.67% | 9,727 |
| Nov 19, 2025 | 221.04 | 223.39 | 214.00 | 215.10 | 215.10 | -2.69% | 6,499 |
| Nov 18, 2025 | 218.02 | 228.98 | 213.01 | 221.05 | 221.05 | 1.96% | 46,521 |
| Nov 17, 2025 | 223.00 | 229.35 | 208.11 | 216.80 | 216.80 | 9.89% | 125,387 |
| Nov 14, 2025 | 194.79 | 199.00 | 190.00 | 197.28 | 197.28 | 3.07% | 3,630 |
| Nov 13, 2025 | 195.01 | 195.40 | 186.83 | 191.40 | 191.40 | -0.63% | 2,528 |
| Nov 12, 2025 | 193.05 | 198.99 | 188.37 | 192.62 | 192.62 | -0.22% | 6,287 |
| Nov 11, 2025 | 189.15 | 203.99 | 189.05 | 193.05 | 193.05 | 1.04% | 4,196 |
| Nov 10, 2025 | 198.00 | 198.40 | 188.00 | 191.06 | 191.06 | -0.41% | 2,370 |
| Nov 7, 2025 | 197.80 | 201.00 | 186.44 | 191.85 | 191.85 | -0.35% | 7,974 |
| Nov 6, 2025 | 196.00 | 197.87 | 190.00 | 192.53 | 192.53 | -3.12% | 3,452 |
| Nov 4, 2025 | 200.60 | 203.54 | 197.00 | 198.74 | 198.74 | -2.22% | 1,934 |
| Nov 3, 2025 | 199.00 | 203.80 | 198.12 | 203.25 | 203.25 | 1.63% | 1,664 |
| Oct 31, 2025 | 203.83 | 203.83 | 195.26 | 199.99 | 199.99 | 1.72% | 7,364 |
| Oct 30, 2025 | 199.00 | 204.00 | 196.01 | 196.61 | 196.61 | 0.34% | 3,062 |
| Oct 29, 2025 | 203.59 | 203.59 | 195.00 | 195.95 | 195.95 | -1.69% | 2,382 |
| Oct 28, 2025 | 204.61 | 204.75 | 196.52 | 199.31 | 199.31 | -0.69% | 2,062 |
| Oct 27, 2025 | 201.72 | 203.59 | 196.26 | 200.70 | 200.70 | 0.73% | 4,921 |
| Oct 24, 2025 | 198.75 | 199.90 | 193.51 | 199.24 | 199.24 | -0.64% | 2,292 |
| Oct 23, 2025 | 207.88 | 207.99 | 197.60 | 200.53 | 200.53 | - | 2,140 |
| Oct 21, 2025 | 206.90 | 206.90 | 193.10 | 200.54 | 200.54 | 0.36% | 2,568 |
| Oct 20, 2025 | 191.80 | 205.00 | 184.51 | 199.83 | 199.83 | 5.93% | 7,186 |
| Oct 17, 2025 | 197.80 | 198.96 | 187.22 | 188.64 | 188.64 | 0.57% | 6,823 |
| Oct 16, 2025 | 195.99 | 195.99 | 185.10 | 187.58 | 187.58 | 0.79% | 2,243 |
| Oct 15, 2025 | 191.06 | 191.06 | 183.00 | 186.11 | 186.11 | 0.25% | 6,563 |
| Oct 14, 2025 | 191.89 | 198.00 | 182.31 | 185.64 | 185.64 | -4.25% | 10,569 |