Tokyo Plast International Limited (NSE:TOKYOPLAST)
India
· Delayed Price · Currency is INR 92.17
-0.43 (-0.46%)
Apr 29, 2026, 3:29 PM IST
Tokyo Plast International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 92.63 | 93.00 | 91.50 | 92.17 | 92.17 | -0.46% | 3,646 |
| Apr 28, 2026 | 91.80 | 96.90 | 91.49 | 92.60 | 92.60 | -0.11% | 2,821 |
| Apr 27, 2026 | 93.90 | 97.10 | 90.50 | 92.70 | 92.70 | -2.28% | 6,349 |
| Apr 24, 2026 | 99.39 | 99.39 | 94.10 | 94.86 | 94.86 | -1.50% | 2,582 |
| Apr 23, 2026 | 97.76 | 100.30 | 96.00 | 96.30 | 96.30 | -3.46% | 5,757 |
| Apr 22, 2026 | 101.50 | 101.50 | 97.00 | 99.75 | 99.75 | -1.53% | 5,638 |
| Apr 21, 2026 | 108.54 | 109.98 | 97.90 | 101.30 | 101.30 | -6.67% | 44,564 |
| Apr 20, 2026 | 111.98 | 113.80 | 104.11 | 108.54 | 108.54 | 1.63% | 234,899 |
| Apr 17, 2026 | 94.89 | 106.80 | 93.61 | 106.80 | 106.80 | 20.00% | 585,380 |
| Apr 16, 2026 | 76.49 | 89.00 | 74.50 | 89.00 | 89.00 | 19.99% | 158,149 |
| Apr 15, 2026 | 72.02 | 76.69 | 72.00 | 74.17 | 74.17 | 2.15% | 6,212 |
| Apr 13, 2026 | 74.81 | 74.81 | 71.00 | 72.61 | 72.61 | -2.94% | 7,696 |
| Apr 10, 2026 | 75.20 | 77.80 | 74.30 | 74.81 | 74.81 | -1.89% | 4,471 |
| Apr 9, 2026 | 75.18 | 77.87 | 73.66 | 76.25 | 76.25 | 1.44% | 4,776 |
| Apr 8, 2026 | 76.00 | 76.90 | 73.00 | 75.17 | 75.17 | 7.32% | 5,656 |
| Apr 7, 2026 | 65.01 | 71.72 | 65.00 | 70.04 | 70.04 | 3.66% | 4,018 |
| Apr 6, 2026 | 66.31 | 68.25 | 66.31 | 67.57 | 67.57 | 1.61% | 760 |
| Apr 2, 2026 | 65.00 | 67.55 | 63.00 | 66.50 | 66.50 | 2.03% | 1,672 |
| Apr 1, 2026 | 62.90 | 66.00 | 59.05 | 65.18 | 65.18 | 11.30% | 5,984 |
| Mar 30, 2026 | 60.65 | 60.65 | 53.86 | 58.56 | 58.56 | -3.45% | 25,681 |
| Mar 27, 2026 | 65.60 | 67.49 | 59.36 | 60.65 | 60.65 | -8.74% | 30,513 |
| Mar 25, 2026 | 67.99 | 70.00 | 65.10 | 66.46 | 66.46 | -2.08% | 19,118 |
| Mar 24, 2026 | 69.90 | 69.90 | 67.46 | 67.87 | 67.87 | 1.33% | 3,730 |
| Mar 23, 2026 | 67.30 | 71.49 | 65.80 | 66.98 | 66.98 | -4.23% | 5,403 |
| Mar 20, 2026 | 74.99 | 75.00 | 69.00 | 69.94 | 69.94 | -1.96% | 3,320 |
| Mar 19, 2026 | 72.80 | 72.80 | 71.00 | 71.34 | 71.34 | -2.69% | 2,272 |
| Mar 18, 2026 | 73.00 | 75.22 | 71.05 | 73.31 | 73.31 | 1.34% | 5,638 |
| Mar 17, 2026 | 73.99 | 76.00 | 70.50 | 72.34 | 72.34 | 3.28% | 5,757 |
| Mar 16, 2026 | 72.26 | 72.26 | 68.52 | 70.04 | 70.04 | -3.17% | 2,291 |
| Mar 13, 2026 | 76.90 | 76.90 | 70.20 | 72.33 | 72.33 | -3.53% | 3,428 |
| Mar 12, 2026 | 74.40 | 75.00 | 72.50 | 74.98 | 74.98 | 0.68% | 5,468 |
| Mar 11, 2026 | 76.60 | 77.80 | 73.99 | 74.47 | 74.47 | -0.23% | 22,788 |
| Mar 10, 2026 | 78.70 | 78.70 | 73.50 | 74.64 | 74.64 | 1.51% | 24,621 |
| Mar 9, 2026 | 77.70 | 77.70 | 73.50 | 73.53 | 73.53 | -3.61% | 3,206 |
| Mar 6, 2026 | 77.96 | 79.80 | 75.51 | 76.28 | 76.28 | -2.15% | 1,997 |
| Mar 5, 2026 | 73.68 | 79.00 | 73.00 | 77.96 | 77.96 | 5.82% | 12,135 |
| Mar 4, 2026 | 76.31 | 77.97 | 72.00 | 73.67 | 73.67 | -3.46% | 2,958 |
| Mar 2, 2026 | 79.95 | 80.00 | 75.25 | 76.31 | 76.31 | -5.29% | 6,921 |
| Feb 27, 2026 | 82.35 | 84.00 | 80.00 | 80.57 | 80.57 | -2.86% | 1,560 |
| Feb 26, 2026 | 83.90 | 85.79 | 80.06 | 82.94 | 82.94 | -1.14% | 6,666 |
| Feb 25, 2026 | 88.32 | 88.32 | 81.61 | 83.90 | 83.90 | -4.54% | 7,971 |
| Feb 24, 2026 | 91.00 | 91.93 | 85.00 | 87.89 | 87.89 | -4.45% | 8,974 |
| Feb 23, 2026 | 93.69 | 93.69 | 90.01 | 91.98 | 91.98 | 2.01% | 1,053 |
| Feb 20, 2026 | 93.49 | 93.49 | 90.00 | 90.17 | 90.17 | -1.23% | 1,520 |
| Feb 19, 2026 | 94.90 | 94.90 | 90.10 | 91.29 | 91.29 | -2.55% | 6,767 |
| Feb 18, 2026 | 99.87 | 103.50 | 92.13 | 93.68 | 93.68 | -4.08% | 48,456 |
| Feb 17, 2026 | 97.50 | 99.00 | 96.05 | 97.66 | 97.66 | -0.07% | 3,113 |
| Feb 16, 2026 | 102.59 | 102.59 | 97.00 | 97.73 | 97.73 | -1.25% | 5,520 |
| Feb 13, 2026 | 100.00 | 101.29 | 98.23 | 98.97 | 98.97 | -2.49% | 2,141 |
| Feb 12, 2026 | 102.99 | 102.99 | 100.50 | 101.50 | 101.50 | -0.88% | 1,806 |
| Feb 11, 2026 | 104.00 | 104.00 | 100.98 | 102.40 | 102.40 | -0.48% | 2,742 |
| Feb 10, 2026 | 101.10 | 103.70 | 101.09 | 102.89 | 102.89 | 1.77% | 1,439 |
| Feb 9, 2026 | 103.60 | 103.60 | 100.35 | 101.10 | 101.10 | 1.58% | 3,992 |
| Feb 6, 2026 | 101.00 | 102.89 | 98.10 | 99.53 | 99.53 | -1.84% | 2,647 |
| Feb 5, 2026 | 101.97 | 101.97 | 100.21 | 101.40 | 101.40 | -0.56% | 1,186 |
| Feb 4, 2026 | 100.00 | 104.79 | 100.00 | 101.97 | 101.97 | 0.99% | 2,796 |
| Feb 3, 2026 | 100.00 | 103.99 | 100.00 | 100.97 | 100.97 | 1.04% | 6,652 |
| Feb 2, 2026 | 102.39 | 102.39 | 98.51 | 99.93 | 99.93 | -0.77% | 3,308 |
| Feb 1, 2026 | 99.01 | 105.00 | 99.01 | 100.71 | 100.71 | 1.76% | 6,161 |
| Jan 30, 2026 | 99.81 | 100.00 | 98.00 | 98.97 | 98.97 | -0.84% | 1,943 |
| Jan 29, 2026 | 102.41 | 103.40 | 98.51 | 99.81 | 99.81 | -2.54% | 1,141 |
| Jan 28, 2026 | 99.49 | 103.00 | 97.03 | 102.41 | 102.41 | 2.93% | 2,461 |
| Jan 27, 2026 | 99.00 | 101.26 | 98.36 | 99.49 | 99.49 | -1.75% | 3,956 |
| Jan 23, 2026 | 102.97 | 102.98 | 101.00 | 101.26 | 101.26 | 0.60% | 1,507 |
| Jan 22, 2026 | 100.22 | 103.70 | 100.00 | 100.66 | 100.66 | -0.87% | 2,042 |
| Jan 21, 2026 | 100.50 | 103.00 | 99.00 | 101.54 | 101.54 | -0.65% | 3,256 |
| Jan 20, 2026 | 102.01 | 105.00 | 101.05 | 102.20 | 102.20 | -1.73% | 1,872 |
| Jan 19, 2026 | 103.30 | 104.99 | 103.30 | 104.00 | 104.00 | -0.63% | 2,730 |
| Jan 16, 2026 | 103.00 | 106.04 | 102.25 | 104.66 | 104.66 | 0.22% | 3,066 |
| Jan 14, 2026 | 105.00 | 107.80 | 103.01 | 104.43 | 104.43 | -1.50% | 2,391 |
| Jan 13, 2026 | 110.89 | 110.90 | 102.00 | 106.02 | 106.02 | 1.41% | 2,172 |
| Jan 12, 2026 | 105.78 | 106.90 | 102.01 | 104.55 | 104.55 | -1.66% | 1,399 |
| Jan 9, 2026 | 107.83 | 109.79 | 106.00 | 106.32 | 106.32 | -1.40% | 1,659 |
| Jan 8, 2026 | 109.00 | 110.99 | 107.80 | 107.83 | 107.83 | -1.96% | 2,087 |
| Jan 7, 2026 | 108.00 | 110.00 | 107.00 | 109.99 | 109.99 | 1.37% | 2,490 |
| Jan 6, 2026 | 108.10 | 112.89 | 108.10 | 108.50 | 108.50 | -0.99% | 2,620 |
| Jan 5, 2026 | 108.21 | 111.79 | 108.21 | 109.58 | 109.58 | -2.13% | 1,329 |
| Jan 2, 2026 | 113.00 | 113.00 | 109.02 | 111.97 | 111.97 | 0.87% | 1,459 |
| Jan 1, 2026 | 110.25 | 113.48 | 110.25 | 111.00 | 111.00 | 0.68% | 639 |
| Dec 31, 2025 | 111.00 | 112.00 | 110.00 | 110.25 | 110.25 | -0.67% | 857 |
| Dec 30, 2025 | 110.00 | 111.00 | 110.00 | 110.99 | 110.99 | 0.15% | 373 |
| Dec 29, 2025 | 111.64 | 111.64 | 109.10 | 110.82 | 110.82 | -0.24% | 1,284 |
| Dec 26, 2025 | 113.75 | 113.75 | 110.10 | 111.09 | 111.09 | -1.81% | 1,496 |
| Dec 24, 2025 | 112.01 | 113.95 | 112.00 | 113.14 | 113.14 | 0.81% | 775 |
| Dec 23, 2025 | 111.34 | 112.89 | 111.00 | 112.23 | 112.23 | 0.81% | 4,917 |
| Dec 22, 2025 | 106.05 | 113.21 | 106.05 | 111.33 | 111.33 | 1.38% | 2,352 |
| Dec 19, 2025 | 107.66 | 110.35 | 107.66 | 109.81 | 109.81 | 1.99% | 2,429 |
| Dec 18, 2025 | 110.89 | 110.89 | 107.11 | 107.67 | 107.67 | 0.06% | 3,232 |
| Dec 17, 2025 | 111.20 | 111.21 | 105.01 | 107.61 | 107.61 | -3.71% | 9,951 |
| Dec 16, 2025 | 110.00 | 113.74 | 110.00 | 111.76 | 111.76 | 0.15% | 3,109 |
| Dec 15, 2025 | 114.01 | 114.01 | 108.35 | 111.59 | 111.59 | -1.01% | 4,857 |
| Dec 12, 2025 | 109.51 | 116.00 | 109.50 | 112.73 | 112.73 | -1.33% | 4,017 |
| Dec 11, 2025 | 112.41 | 114.60 | 112.00 | 114.25 | 114.25 | 1.64% | 353 |
| Dec 10, 2025 | 117.90 | 117.90 | 111.50 | 112.41 | 112.41 | -0.94% | 1,624 |
| Dec 9, 2025 | 105.69 | 123.01 | 105.07 | 113.48 | 113.48 | 6.83% | 29,886 |
| Dec 8, 2025 | 118.95 | 118.95 | 104.15 | 106.22 | 106.22 | -7.86% | 39,270 |
| Dec 5, 2025 | 119.99 | 119.99 | 112.52 | 115.28 | 115.28 | -2.72% | 6,190 |
| Dec 4, 2025 | 118.69 | 118.70 | 118.02 | 118.50 | 118.50 | -0.17% | 1,544 |
| Dec 3, 2025 | 119.05 | 121.55 | 118.09 | 118.70 | 118.70 | -0.28% | 2,918 |
| Dec 2, 2025 | 119.60 | 120.99 | 118.20 | 119.03 | 119.03 | -0.98% | 848 |