TPL Plastech Limited (TPLPLASTEH.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 92.05 | 92.25 | 89.10 | 90.45 | 90.45 | 515,017 |
| 10 May 2024 | 90.15 | 90.50 | 87.40 | 89.55 | 89.55 | 434,524 |
| 09 May 2024 | 92.00 | 94.75 | 87.60 | 89.15 | 89.15 | 527,836 |
| 08 May 2024 | 91.60 | 94.75 | 90.45 | 91.60 | 91.60 | 458,790 |
| 07 May 2024 | 92.60 | 94.00 | 90.05 | 91.25 | 91.25 | 453,635 |
| 06 May 2024 | 96.95 | 96.95 | 88.90 | 91.80 | 91.80 | 621,321 |
| 03 May 2024 | 99.65 | 100.70 | 95.50 | 96.40 | 96.40 | 551,729 |
| 02 May 2024 | 92.20 | 99.80 | 91.85 | 98.70 | 98.70 | 1,032,848 |
| 30 Apr 2024 | 93.10 | 95.15 | 91.00 | 91.60 | 91.60 | 523,211 |
| 29 Apr 2024 | 98.00 | 98.00 | 93.30 | 93.55 | 93.55 | 703,015 |
| 26 Apr 2024 | 98.80 | 98.80 | 95.85 | 96.65 | 96.65 | 478,391 |
| 25 Apr 2024 | 100.20 | 100.20 | 94.85 | 95.80 | 95.80 | 630,718 |
| 24 Apr 2024 | 95.85 | 99.95 | 95.00 | 98.20 | 98.20 | 1,407,088 |
| 23 Apr 2024 | 100.60 | 106.50 | 94.00 | 94.80 | 94.80 | 1,780,469 |
| 22 Apr 2024 | 93.90 | 104.85 | 93.90 | 100.60 | 100.60 | 3,048,314 |
| 19 Apr 2024 | 85.65 | 91.90 | 82.00 | 89.15 | 89.15 | 2,136,162 |
| 18 Apr 2024 | 76.85 | 88.80 | 74.55 | 84.25 | 84.25 | 3,186,815 |
| 16 Apr 2024 | 72.00 | 78.95 | 70.80 | 75.70 | 75.70 | 657,611 |
| 15 Apr 2024 | 71.30 | 74.70 | 68.10 | 72.85 | 72.85 | 411,938 |
| 12 Apr 2024 | 76.85 | 77.20 | 73.50 | 73.95 | 73.95 | 468,922 |
| 10 Apr 2024 | 80.65 | 81.90 | 75.85 | 76.45 | 76.45 | 1,387,646 |
| 09 Apr 2024 | 70.15 | 81.50 | 69.70 | 79.95 | 79.95 | 5,369,785 |
| 08 Apr 2024 | 71.45 | 71.60 | 68.35 | 69.60 | 69.60 | 316,567 |
| 05 Apr 2024 | 70.90 | 74.55 | 69.60 | 71.15 | 71.15 | 1,130,735 |
| 04 Apr 2024 | 70.20 | 71.20 | 69.00 | 70.35 | 70.35 | 297,829 |
| 03 Apr 2024 | 70.00 | 72.00 | 69.00 | 69.25 | 69.25 | 353,513 |
| 02 Apr 2024 | 70.00 | 72.35 | 69.50 | 70.20 | 70.20 | 720,542 |
| 01 Apr 2024 | 64.00 | 71.80 | 64.00 | 69.35 | 69.35 | 1,954,762 |
| 28 Mar 2024 | 60.85 | 63.00 | 59.60 | 62.10 | 62.10 | 220,311 |
| 27 Mar 2024 | 62.65 | 63.25 | 59.50 | 60.35 | 60.35 | 222,086 |
| 26 Mar 2024 | 63.00 | 65.10 | 61.00 | 62.15 | 62.15 | 281,431 |
| 22 Mar 2024 | 56.95 | 67.00 | 56.70 | 63.05 | 63.05 | 1,367,004 |
| 21 Mar 2024 | 56.90 | 58.75 | 56.40 | 56.95 | 56.95 | 114,468 |
| 20 Mar 2024 | 56.00 | 58.50 | 56.00 | 57.45 | 57.45 | 298,545 |
| 19 Mar 2024 | 56.30 | 59.40 | 54.85 | 55.30 | 55.30 | 242,767 |
| 18 Mar 2024 | 55.85 | 57.45 | 54.95 | 56.05 | 56.05 | 92,202 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 52.05 | 58.95 | 52.05 | 57.40 | 57.40 | 402,410 |
| 13 Mar 2024 | 56.40 | 57.90 | 51.45 | 52.85 | 52.85 | 291,764 |
| 12 Mar 2024 | 61.00 | 61.00 | 55.00 | 56.20 | 56.20 | 281,734 |
| 11 Mar 2024 | 62.75 | 62.80 | 59.70 | 60.10 | 60.10 | 300,931 |
| 07 Mar 2024 | 63.50 | 64.20 | 61.95 | 62.35 | 62.35 | 114,332 |
| 06 Mar 2024 | 67.30 | 67.30 | 61.65 | 63.05 | 63.05 | 469,091 |
| 05 Mar 2024 | 69.90 | 70.95 | 67.00 | 67.30 | 67.30 | 231,085 |
| 04 Mar 2024 | 67.55 | 71.60 | 66.85 | 69.30 | 69.30 | 540,034 |
| 01 Mar 2024 | 66.35 | 68.40 | 65.60 | 66.65 | 66.65 | 220,494 |
| 29 Feb 2024 | 65.60 | 67.25 | 63.70 | 65.70 | 65.70 | 174,603 |
| 28 Feb 2024 | 66.65 | 68.35 | 63.45 | 65.25 | 65.25 | 254,266 |
| 27 Feb 2024 | 69.90 | 70.10 | 65.35 | 66.25 | 66.25 | 284,348 |
| 26 Feb 2024 | 68.85 | 71.00 | 67.05 | 69.15 | 69.15 | 315,720 |
| 23 Feb 2024 | 69.70 | 71.40 | 67.50 | 68.50 | 68.50 | 337,219 |
| 22 Feb 2024 | 71.45 | 71.45 | 67.75 | 69.05 | 69.05 | 304,575 |
| 21 Feb 2024 | 72.70 | 73.40 | 68.50 | 70.35 | 70.35 | 403,933 |
| 20 Feb 2024 | 71.00 | 73.75 | 68.20 | 71.75 | 71.75 | 717,679 |
| 19 Feb 2024 | 73.00 | 73.00 | 70.50 | 71.15 | 71.15 | 631,313 |
| 16 Feb 2024 | 74.50 | 78.00 | 71.90 | 74.45 | 74.45 | 2,013,003 |
| 15 Feb 2024 | 66.85 | 76.75 | 66.85 | 73.85 | 73.85 | 5,000,163 |
| 14 Feb 2024 | 63.00 | 68.80 | 62.20 | 65.75 | 65.75 | 856,492 |
| 13 Feb 2024 | 63.50 | 64.00 | 59.40 | 62.75 | 62.75 | 446,176 |
| 12 Feb 2024 | 66.65 | 68.30 | 62.45 | 63.00 | 63.00 | 847,298 |
| 09 Feb 2024 | 67.25 | 67.30 | 61.70 | 63.75 | 63.75 | 458,509 |
| 08 Feb 2024 | 66.95 | 68.75 | 64.20 | 66.55 | 66.55 | 493,767 |
| 07 Feb 2024 | 67.00 | 68.65 | 65.30 | 66.75 | 66.75 | 508,116 |
| 06 Feb 2024 | 68.50 | 69.65 | 65.35 | 66.80 | 66.80 | 538,842 |
| 05 Feb 2024 | 68.75 | 72.30 | 66.25 | 67.70 | 67.70 | 2,372,066 |
| 02 Feb 2024 | 57.85 | 70.10 | 57.85 | 68.35 | 68.35 | 5,073,153 |
| 01 Feb 2024 | 58.45 | 60.45 | 57.15 | 58.45 | 58.45 | 245,303 |
| 31 Jan 2024 | 58.80 | 59.60 | 57.45 | 58.45 | 58.45 | 219,375 |
| 30 Jan 2024 | 60.65 | 60.90 | 58.30 | 58.80 | 58.80 | 227,469 |
| 29 Jan 2024 | 61.55 | 61.80 | 60.00 | 60.20 | 60.20 | 280,192 |
| 25 Jan 2024 | 59.95 | 62.50 | 59.20 | 61.00 | 61.00 | 323,615 |
| 24 Jan 2024 | 58.10 | 60.30 | 56.45 | 59.95 | 59.95 | 330,982 |
| 23 Jan 2024 | 61.95 | 62.70 | 58.85 | 59.15 | 59.15 | 332,529 |
| 19 Jan 2024 | 64.05 | 64.75 | 62.00 | 62.90 | 62.90 | 365,128 |
| 18 Jan 2024 | 61.50 | 64.60 | 60.10 | 63.60 | 63.60 | 1,342,717 |
| 17 Jan 2024 | 59.00 | 65.25 | 59.00 | 61.05 | 61.05 | 1,435,463 |
| 16 Jan 2024 | 62.00 | 62.80 | 59.50 | 60.95 | 60.95 | 621,426 |
| 15 Jan 2024 | 62.75 | 63.65 | 60.50 | 61.50 | 61.50 | 2,046,284 |
| 12 Jan 2024 | 54.00 | 62.85 | 53.15 | 60.65 | 60.65 | 3,954,487 |
| 11 Jan 2024 | 53.35 | 54.40 | 52.25 | 53.45 | 53.45 | 200,081 |
| 10 Jan 2024 | 52.75 | 53.45 | 52.00 | 52.55 | 52.55 | 165,546 |
| 09 Jan 2024 | 52.80 | 53.55 | 52.00 | 52.75 | 52.75 | 153,229 |
| 08 Jan 2024 | 54.40 | 54.40 | 51.90 | 52.55 | 52.55 | 197,381 |
| 05 Jan 2024 | 54.75 | 54.75 | 52.65 | 53.60 | 53.60 | 183,910 |
| 04 Jan 2024 | 54.50 | 54.50 | 52.70 | 53.40 | 53.40 | 169,179 |
| 03 Jan 2024 | 54.60 | 54.60 | 53.00 | 53.50 | 53.50 | 141,186 |
| 02 Jan 2024 | 51.25 | 55.05 | 51.20 | 53.80 | 53.80 | 437,582 |
| 01 Jan 2024 | 51.80 | 52.70 | 50.25 | 51.25 | 51.25 | 211,418 |
| 29 Dec 2023 | 51.90 | 54.30 | 50.90 | 51.65 | 51.65 | 255,792 |
| 28 Dec 2023 | 51.90 | 52.35 | 50.85 | 51.50 | 51.50 | 158,985 |
| 27 Dec 2023 | 53.40 | 54.50 | 51.80 | 52.15 | 52.15 | 193,556 |
| 26 Dec 2023 | 53.90 | 54.90 | 52.60 | 53.40 | 53.40 | 223,789 |
| 22 Dec 2023 | 51.60 | 54.05 | 51.15 | 53.50 | 53.50 | 315,045 |
| 21 Dec 2023 | 49.15 | 52.15 | 49.05 | 50.80 | 50.80 | 219,199 |
| 20 Dec 2023 | 53.85 | 55.30 | 47.35 | 49.90 | 49.90 | 388,036 |
| 19 Dec 2023 | 52.40 | 53.50 | 51.30 | 53.05 | 53.05 | 208,494 |
| 18 Dec 2023 | 52.50 | 54.00 | 51.30 | 51.65 | 51.65 | 257,662 |
| 15 Dec 2023 | 53.75 | 53.75 | 52.75 | 53.05 | 53.05 | 182,239 |
| 14 Dec 2023 | 54.65 | 54.75 | 52.65 | 53.05 | 53.05 | 180,519 |
| 13 Dec 2023 | 51.30 | 54.70 | 51.30 | 53.85 | 53.85 | 279,272 |
| *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.