TPL Plastech Limited (TPLPLASTEH.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:28PM IST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 88.01 | 90.45 | 87.60 | 89.38 | 89.38 | 17,120 |
| 09 May 2024 | 93.61 | 94.50 | 87.52 | 88.94 | 88.94 | 33,819 |
| 08 May 2024 | 91.75 | 94.46 | 90.50 | 91.77 | 91.77 | 8,415 |
| 07 May 2024 | 94.20 | 94.20 | 89.79 | 91.05 | 91.05 | 42,330 |
| 06 May 2024 | 98.50 | 98.50 | 89.00 | 91.95 | 91.95 | 27,465 |
| 03 May 2024 | 100.49 | 100.49 | 95.35 | 96.35 | 96.35 | 45,497 |
| 02 May 2024 | 90.03 | 99.96 | 90.03 | 98.54 | 98.54 | 109,638 |
| 30 Apr 2024 | 94.63 | 95.24 | 90.65 | 91.66 | 91.66 | 65,548 |
| 29 Apr 2024 | 98.00 | 98.00 | 93.30 | 93.55 | 93.55 | 18,463 |
| 26 Apr 2024 | 97.01 | 98.49 | 95.60 | 96.55 | 96.55 | 46,579 |
| 25 Apr 2024 | 100.89 | 100.89 | 94.99 | 96.38 | 96.38 | 32,765 |
| 24 Apr 2024 | 94.53 | 100.00 | 94.53 | 98.12 | 98.12 | 90,862 |
| 23 Apr 2024 | 99.63 | 106.80 | 94.15 | 95.17 | 95.17 | 157,863 |
| 22 Apr 2024 | 93.01 | 106.05 | 93.01 | 100.58 | 100.58 | 445,738 |
| 19 Apr 2024 | 84.14 | 91.87 | 81.90 | 89.21 | 89.21 | 340,184 |
| 18 Apr 2024 | 77.18 | 88.88 | 75.06 | 84.26 | 84.26 | 339,149 |
| 16 Apr 2024 | 72.00 | 78.70 | 72.00 | 75.70 | 75.70 | 43,329 |
| 15 Apr 2024 | 72.99 | 75.00 | 68.45 | 73.44 | 73.44 | 13,531 |
| 12 Apr 2024 | 77.42 | 77.42 | 73.05 | 73.58 | 73.58 | 74,181 |
| 10 Apr 2024 | 80.84 | 81.95 | 75.80 | 76.73 | 76.73 | 78,534 |
| 09 Apr 2024 | 69.01 | 81.50 | 69.01 | 79.93 | 79.93 | 165,124 |
| 08 Apr 2024 | 71.25 | 71.45 | 68.05 | 69.51 | 69.51 | 43,832 |
| 05 Apr 2024 | 70.36 | 74.35 | 69.80 | 71.46 | 71.46 | 24,568 |
| 04 Apr 2024 | 70.53 | 71.80 | 69.20 | 70.31 | 70.31 | 13,290 |
| 03 Apr 2024 | 71.70 | 71.70 | 69.05 | 69.15 | 69.15 | 61,654 |
| 02 Apr 2024 | 70.98 | 72.10 | 70.00 | 70.29 | 70.29 | 30,977 |
| 01 Apr 2024 | 68.97 | 71.55 | 64.06 | 69.28 | 69.28 | 76,996 |
| 28 Mar 2024 | 61.29 | 63.05 | 59.89 | 61.90 | 61.90 | 42,494 |
| 27 Mar 2024 | 63.36 | 63.36 | 60.28 | 60.38 | 60.38 | 18,534 |
| 26 Mar 2024 | 63.11 | 65.05 | 61.10 | 62.12 | 62.12 | 50,145 |
| 22 Mar 2024 | 55.01 | 66.85 | 55.01 | 63.36 | 63.36 | 136,426 |
| 21 Mar 2024 | 57.20 | 58.45 | 56.80 | 57.03 | 57.03 | 12,060 |
| 20 Mar 2024 | 57.04 | 58.26 | 56.45 | 57.15 | 57.15 | 10,149 |
| 19 Mar 2024 | 56.40 | 59.14 | 55.00 | 55.27 | 55.27 | 12,761 |
| 18 Mar 2024 | 55.97 | 57.37 | 54.94 | 56.19 | 56.19 | 22,468 |
| 15 Mar 2024 | 56.93 | 57.25 | 54.05 | 55.76 | 55.76 | 16,244 |
| 14 Mar 2024 | 55.02 | 57.93 | 51.80 | 57.04 | 57.04 | 40,470 |
| 13 Mar 2024 | 56.21 | 57.54 | 51.70 | 52.64 | 52.64 | 47,755 |
| 12 Mar 2024 | 59.06 | 59.85 | 54.30 | 56.28 | 56.28 | 17,345 |
| 11 Mar 2024 | 63.29 | 63.75 | 59.50 | 59.84 | 59.84 | 46,885 |
| 07 Mar 2024 | 63.04 | 64.09 | 61.93 | 62.34 | 62.34 | 3,276 |
| 06 Mar 2024 | 67.00 | 67.30 | 61.75 | 62.98 | 62.98 | 96,263 |
| 05 Mar 2024 | 70.70 | 70.79 | 66.95 | 67.33 | 67.33 | 41,044 |
| 04 Mar 2024 | 66.37 | 71.71 | 66.37 | 69.35 | 69.35 | 25,987 |
| 01 Mar 2024 | 66.42 | 67.80 | 65.66 | 66.49 | 66.49 | 11,258 |
| 29 Feb 2024 | 64.21 | 66.89 | 63.65 | 65.60 | 65.60 | 21,451 |
| 28 Feb 2024 | 66.11 | 68.30 | 64.05 | 65.20 | 65.20 | 18,454 |
| 27 Feb 2024 | 70.45 | 70.45 | 65.69 | 66.23 | 66.23 | 15,147 |
| 26 Feb 2024 | 68.00 | 73.00 | 67.20 | 69.12 | 69.12 | 20,790 |
| 23 Feb 2024 | 69.11 | 71.00 | 67.69 | 68.46 | 68.46 | 47,861 |
| 22 Feb 2024 | 71.35 | 71.50 | 67.69 | 69.24 | 69.24 | 20,159 |
| 21 Feb 2024 | 72.57 | 73.05 | 68.41 | 69.95 | 69.95 | 38,138 |
| 20 Feb 2024 | 71.00 | 73.90 | 68.99 | 71.15 | 71.15 | 48,311 |
| 19 Feb 2024 | 72.78 | 72.78 | 70.46 | 71.14 | 71.14 | 23,775 |
| 16 Feb 2024 | 74.79 | 77.35 | 72.75 | 74.27 | 74.27 | 82,670 |
| 15 Feb 2024 | 67.00 | 77.15 | 67.00 | 73.81 | 73.81 | 211,235 |
| 14 Feb 2024 | 63.65 | 68.55 | 62.15 | 65.69 | 65.69 | 29,869 |
| 13 Feb 2024 | 62.01 | 63.75 | 59.80 | 62.73 | 62.73 | 28,072 |
| 12 Feb 2024 | 67.00 | 68.25 | 62.51 | 62.95 | 62.95 | 110,073 |
| 09 Feb 2024 | 66.19 | 66.60 | 61.95 | 63.95 | 63.95 | 27,912 |
| 08 Feb 2024 | 69.74 | 69.74 | 64.05 | 66.52 | 66.52 | 54,046 |
| 07 Feb 2024 | 66.86 | 67.59 | 65.37 | 66.73 | 66.73 | 40,739 |
| 06 Feb 2024 | 69.02 | 69.54 | 65.25 | 66.71 | 66.71 | 103,171 |
| 05 Feb 2024 | 68.84 | 72.20 | 66.05 | 68.02 | 68.02 | 350,655 |
| 02 Feb 2024 | 57.72 | 69.72 | 57.72 | 68.59 | 68.59 | 232,499 |
| 01 Feb 2024 | 63.99 | 63.99 | 58.00 | 58.10 | 58.10 | 23,482 |
| 31 Jan 2024 | 58.79 | 59.65 | 57.70 | 58.37 | 58.37 | 6,091 |
| 30 Jan 2024 | 58.96 | 60.88 | 58.40 | 58.79 | 58.79 | 36,385 |
| 29 Jan 2024 | 61.05 | 61.84 | 59.85 | 60.42 | 60.42 | 32,854 |
| 25 Jan 2024 | 59.99 | 62.50 | 59.75 | 60.99 | 60.99 | 9,454 |
| 24 Jan 2024 | 55.11 | 60.24 | 55.11 | 59.85 | 59.85 | 28,315 |
| 23 Jan 2024 | 61.23 | 62.60 | 58.72 | 59.21 | 59.21 | 36,360 |
| 19 Jan 2024 | 64.82 | 64.82 | 62.08 | 62.85 | 62.85 | 27,205 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 60.19 | 65.15 | 58.95 | 61.24 | 61.24 | 36,381 |
| 16 Jan 2024 | 62.00 | 62.20 | 59.50 | 60.94 | 60.94 | 21,397 |
| 15 Jan 2024 | 62.89 | 63.46 | 60.00 | 60.69 | 60.69 | 128,504 |
| 12 Jan 2024 | 53.56 | 62.90 | 53.05 | 60.63 | 60.63 | 162,498 |
| 11 Jan 2024 | 53.36 | 54.12 | 52.20 | 52.93 | 52.93 | 2,377 |
| 10 Jan 2024 | 53.14 | 53.45 | 52.21 | 52.40 | 52.40 | 5,707 |
| 09 Jan 2024 | 52.50 | 53.55 | 52.00 | 52.61 | 52.61 | 29,440 |
| 08 Jan 2024 | 54.75 | 54.75 | 52.00 | 52.64 | 52.64 | 27,688 |
| 05 Jan 2024 | 54.40 | 54.40 | 53.01 | 53.65 | 53.65 | 4,920 |
| 04 Jan 2024 | 52.11 | 53.99 | 52.11 | 53.35 | 53.35 | 7,499 |
| 03 Jan 2024 | 54.92 | 54.92 | 53.00 | 53.46 | 53.46 | 12,740 |
| 02 Jan 2024 | 52.34 | 54.90 | 51.30 | 53.84 | 53.84 | 52,145 |
| 01 Jan 2024 | 52.79 | 52.79 | 51.05 | 51.32 | 51.32 | 23,699 |
| 29 Dec 2023 | 51.01 | 54.45 | 51.00 | 51.75 | 51.75 | 14,168 |
| 28 Dec 2023 | 53.25 | 53.25 | 51.06 | 51.45 | 51.45 | 7,395 |
| 27 Dec 2023 | 54.00 | 54.00 | 51.80 | 52.25 | 52.25 | 9,060 |
| 26 Dec 2023 | 55.00 | 55.00 | 52.77 | 53.28 | 53.28 | 20,705 |
| 22 Dec 2023 | 51.51 | 54.10 | 51.36 | 53.34 | 53.34 | 43,939 |
| 21 Dec 2023 | 48.97 | 52.00 | 48.97 | 50.89 | 50.89 | 25,451 |
| 20 Dec 2023 | 53.75 | 55.45 | 49.11 | 49.97 | 49.97 | 39,242 |
| 19 Dec 2023 | 53.74 | 53.74 | 51.40 | 52.97 | 52.97 | 22,443 |
| 18 Dec 2023 | 54.00 | 54.00 | 51.23 | 51.69 | 51.69 | 16,257 |
| 15 Dec 2023 | 51.10 | 53.85 | 51.10 | 52.94 | 52.94 | 8,292 |
| 14 Dec 2023 | 54.00 | 54.33 | 52.65 | 52.80 | 52.80 | 8,185 |
| 13 Dec 2023 | 52.01 | 55.10 | 52.01 | 53.72 | 53.72 | 42,635 |
| 12 Dec 2023 | 55.60 | 55.60 | 51.43 | 52.18 | 52.18 | 44,521 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.