TPL Plastech Limited (TPLPLASTEH.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 90.90 | 92.59 | 87.10 | 87.90 | 87.90 | 469,958 |
| 27 Jun 2024 | 93.35 | 96.35 | 88.70 | 90.35 | 90.35 | 443,480 |
| 26 Jun 2024 | 94.45 | 98.25 | 94.00 | 94.84 | 94.84 | 605,789 |
| 25 Jun 2024 | 98.65 | 99.00 | 93.25 | 94.19 | 94.19 | 522,598 |
| 24 Jun 2024 | 92.05 | 99.09 | 90.42 | 96.79 | 96.79 | 987,930 |
| 21 Jun 2024 | 88.95 | 92.59 | 88.93 | 91.90 | 91.90 | 625,703 |
| 20 Jun 2024 | 87.50 | 89.47 | 85.20 | 88.13 | 88.13 | 419,856 |
| 19 Jun 2024 | 89.75 | 90.30 | 87.02 | 87.56 | 87.56 | 375,863 |
| 18 Jun 2024 | 93.00 | 93.00 | 87.11 | 88.94 | 88.94 | 539,338 |
| 14 Jun 2024 | 92.98 | 93.80 | 91.11 | 91.67 | 91.67 | 372,966 |
| 13 Jun 2024 | 90.00 | 94.90 | 89.79 | 92.89 | 92.89 | 551,184 |
| 12 Jun 2024 | 88.68 | 90.45 | 88.67 | 89.38 | 89.38 | 430,868 |
| 11 Jun 2024 | 84.91 | 90.79 | 84.91 | 88.68 | 88.68 | 546,877 |
| 10 Jun 2024 | 87.00 | 88.04 | 85.92 | 86.60 | 86.60 | 340,363 |
| 07 Jun 2024 | 84.20 | 86.50 | 84.20 | 85.55 | 85.55 | 388,450 |
| 06 Jun 2024 | 86.00 | 86.50 | 83.50 | 84.10 | 84.10 | 398,018 |
| 05 Jun 2024 | 79.00 | 84.70 | 74.65 | 83.20 | 83.20 | 449,248 |
| 04 Jun 2024 | 84.00 | 84.90 | 75.50 | 79.70 | 79.70 | 423,596 |
| 03 Jun 2024 | 88.25 | 89.00 | 82.35 | 83.85 | 83.85 | 408,232 |
| 31 May 2024 | 85.35 | 86.85 | 83.20 | 84.45 | 84.45 | 396,988 |
| 30 May 2024 | 87.90 | 88.35 | 85.00 | 85.40 | 85.40 | 369,844 |
| 29 May 2024 | 86.65 | 88.45 | 86.15 | 87.05 | 87.05 | 361,841 |
| 28 May 2024 | 89.95 | 89.95 | 86.10 | 87.10 | 87.10 | 458,684 |
| 27 May 2024 | 90.95 | 92.10 | 89.50 | 90.00 | 90.00 | 424,774 |
| 24 May 2024 | 93.60 | 94.55 | 90.30 | 90.95 | 90.95 | 482,310 |
| 23 May 2024 | 100.95 | 100.95 | 92.50 | 93.95 | 93.95 | 764,929 |
| 22 May 2024 | 94.30 | 95.50 | 92.00 | 94.00 | 94.00 | 641,182 |
| 21 May 2024 | 90.90 | 94.00 | 89.75 | 91.85 | 91.85 | 487,493 |
| 17 May 2024 | 91.25 | 91.25 | 89.10 | 89.75 | 89.75 | 434,567 |
| 16 May 2024 | 91.75 | 93.00 | 89.50 | 90.20 | 90.20 | 416,335 |
| 15 May 2024 | 93.00 | 93.80 | 90.95 | 91.20 | 91.20 | 397,822 |
| 14 May 2024 | 90.45 | 93.60 | 90.00 | 93.00 | 93.00 | 475,137 |
| 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 |
| *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.