B&B Triplewall Containers Ltd. BBTCL
NSE · India · Process Industries
INR 231.70+3.03 (+1.33%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 229.49 | +0.36% | INR 233.50 | INR 233.50 | INR 227.46 | 2.53K |
| 2026-09-30 | INR 228.67 | +0.23% | INR 233.30 | INR 233.30 | INR 225.62 | 627 |
| 2026-09-29 | INR 228.15 | +0.01% | INR 234.90 | INR 234.90 | INR 226.57 | 4.18K |
| 2026-09-28 | INR 228.12 | -0.39% | INR 227.13 | INR 231.80 | INR 227.00 | 2.72K |
| 2026-09-25 | INR 229.02 | -0.07% | INR 231.30 | INR 234.55 | INR 226.17 | 6.78K |
| 2026-09-24 | INR 229.17 | -0.92% | INR 232.69 | INR 234.02 | INR 223.52 | 5.45K |
| 2026-09-23 | INR 231.30 | -1.15% | INR 234.70 | INR 236.77 | INR 227.70 | 3.78K |
| 2026-09-22 | INR 234.00 | -0.68% | INR 237.78 | INR 238.80 | INR 232.00 | 1.93K |
| 2026-09-21 | INR 235.61 | +2.20% | INR 226.20 | INR 236.55 | INR 226.20 | 3.69K |
| 2026-09-18 | INR 230.53 | -0.04% | INR 235.89 | INR 235.89 | INR 227.00 | 509 |
| 2026-09-17 | INR 230.63 | +2.96% | INR 229.90 | INR 237.00 | INR 223.00 | 11.72K |
| 2026-09-16 | INR 224.00 | -0.41% | INR 226.90 | INR 229.90 | INR 223.00 | 1.14K |
| 2026-09-15 | INR 224.92 | -1.14% | INR 232.79 | INR 232.79 | INR 221.35 | 4.94K |
| 2026-09-11 | INR 227.51 | -3.32% | INR 231.00 | INR 233.99 | INR 226.76 | 5.49K |
| 2026-09-10 | INR 235.33 | +3.19% | INR 227.60 | INR 237.90 | INR 227.60 | 3.14K |
| 2026-09-09 | INR 228.05 | -0.80% | INR 235.00 | INR 235.00 | INR 225.25 | 6.55K |
| 2026-09-08 | INR 229.89 | -0.74% | INR 229.55 | INR 235.00 | INR 225.55 | 4.57K |
| 2026-09-07 | INR 231.60 | +0.60% | INR 232.52 | INR 235.25 | INR 230.30 | 3.58K |
| 2026-09-04 | INR 230.22 | -1.52% | INR 236.00 | INR 236.00 | INR 227.00 | 3.43K |
| 2026-09-03 | INR 233.77 | +4.62% | INR 224.33 | INR 234.50 | INR 224.33 | 6.75K |
| 2026-09-02 | INR 223.45 | +1.28% | INR 222.15 | INR 229.69 | INR 217.78 | 9.29K |
| 2026-09-01 | INR 220.62 | -0.63% | INR 225.00 | INR 225.00 | INR 218.85 | 7.44K |
| 2026-08-31 | INR 222.02 | -5.76% | INR 230.55 | INR 235.18 | INR 220.51 | 13.83K |
| 2026-08-28 | INR 235.59 | -0.60% | INR 235.05 | INR 239.78 | INR 233.12 | 4.48K |
| 2026-08-27 | INR 237.01 | +1.69% | INR 233.07 | INR 243.00 | INR 232.30 | 3.22K |
| 2026-08-26 | INR 233.07 | -1.15% | INR 239.00 | INR 239.00 | INR 231.93 | 5.52K |
| 2026-08-25 | INR 235.77 | -2.14% | INR 239.95 | INR 240.00 | INR 233.20 | 5.18K |
| 2026-08-24 | INR 240.93 | +0.34% | INR 238.60 | INR 243.99 | INR 237.00 | 13.26K |
| 2026-08-21 | INR 240.11 | -3.24% | INR 252.00 | INR 252.00 | INR 235.00 | 25.73K |
| 2026-08-20 | INR 248.14 | +0.85% | INR 253.00 | INR 253.00 | INR 246.04 | 24.30K |
| 2026-08-19 | INR 246.04 | +3.02% | INR 260.00 | INR 260.00 | INR 243.01 | 88.13K |
| 2026-08-18 | INR 238.82 | +2.34% | INR 242.99 | INR 242.99 | INR 235.49 | 8.40K |
| 2026-08-17 | INR 233.35 | -4.61% | INR 262.00 | INR 262.00 | INR 230.25 | 44.03K |
| 2026-08-14 | INR 244.64 | +5.89% | INR 237.00 | INR 252.55 | INR 231.25 | 46.60K |
| 2026-08-13 | INR 231.03 | +3.04% | INR 224.22 | INR 233.42 | INR 223.38 | 6.22K |
| 2026-08-12 | INR 224.22 | -0.24% | INR 225.93 | INR 225.93 | INR 221.41 | 2.91K |
| 2026-08-11 | INR 224.76 | +0.95% | INR 219.00 | INR 226.38 | INR 219.00 | 3.19K |
| 2026-08-10 | INR 222.65 | -1.18% | INR 224.80 | INR 227.00 | INR 222.00 | 4.20K |
| 2026-08-07 | INR 225.30 | +1.56% | INR 221.60 | INR 226.90 | INR 219.02 | 5.13K |
| 2026-08-06 | INR 221.83 | -0.98% | INR 222.50 | INR 227.89 | INR 220.00 | 18.11K |
| 2026-08-05 | INR 224.02 | +1.27% | INR 224.46 | INR 225.79 | INR 217.35 | 15.46K |
| 2026-08-04 | INR 221.20 | -0.58% | INR 222.48 | INR 225.70 | INR 217.00 | 9.18K |
| 2026-08-03 | INR 222.48 | -7.77% | INR 239.00 | INR 239.00 | INR 220.00 | 31.19K |
| 2026-07-31 | INR 241.22 | +6.48% | INR 233.00 | INR 251.00 | INR 228.92 | 154.96K |
| 2026-07-30 | INR 226.53 | +4.04% | INR 217.74 | INR 231.00 | INR 216.01 | 28.55K |
| 2026-07-29 | INR 217.74 | +0.33% | INR 216.90 | INR 220.45 | INR 216.06 | 1.32K |
| 2026-07-28 | INR 217.03 | -1.05% | INR 215.00 | INR 223.99 | INR 213.50 | 3.91K |
| 2026-07-27 | INR 219.33 | +1.03% | INR 227.00 | INR 227.00 | INR 212.32 | 10.92K |
| 2026-07-24 | INR 217.09 | +1.72% | INR 211.10 | INR 220.08 | INR 211.10 | 5.18K |
| 2026-07-23 | INR 213.42 | +0.28% | INR 212.50 | INR 219.89 | INR 208.00 | 11.20K |
| 2026-07-22 | INR 212.82 | -0.44% | INR 213.76 | INR 219.50 | INR 212.00 | 739 |
| 2026-07-21 | INR 213.76 | +0.90% | INR 211.86 | INR 218.00 | INR 210.50 | 3.90K |
| 2026-07-20 | INR 211.86 | -1.70% | INR 212.00 | INR 214.75 | INR 211.18 | 379 |
| 2026-07-17 | INR 215.52 | -1.07% | INR 215.00 | INR 216.96 | INR 213.00 | 211 |
| 2026-07-16 | INR 217.86 | +3.82% | INR 210.00 | INR 222.00 | INR 208.00 | 10.27K |
| 2026-07-15 | INR 209.85 | -0.88% | INR 211.72 | INR 219.73 | INR 208.00 | 3.77K |
| 2026-07-14 | INR 211.72 | -1.27% | INR 213.38 | INR 214.00 | INR 209.59 | 2.82K |
| 2026-07-13 | INR 214.45 | -3.08% | INR 217.00 | INR 218.36 | INR 211.41 | 14.06K |
| 2026-07-10 | INR 221.27 | +1.99% | INR 216.89 | INR 225.00 | INR 212.99 | 6.66K |
| 2026-07-09 | INR 216.95 | +2.85% | INR 210.89 | INR 219.00 | INR 210.89 | 2.33K |
| 2026-07-08 | INR 210.94 | -2.57% | INR 216.51 | INR 216.51 | INR 208.56 | 4.18K |
| 2026-07-07 | INR 216.51 | -2.53% | INR 221.98 | INR 222.00 | INR 213.95 | 4.38K |
| 2026-07-06 | INR 222.13 | -0.56% | INR 223.48 | INR 225.00 | INR 220.85 | 637 |
| 2026-07-03 | INR 223.37 | -0.28% | INR 223.99 | INR 229.68 | INR 221.68 | 2.00K |
| 2026-07-02 | INR 223.99 | +3.06% | INR 217.34 | INR 224.49 | INR 217.00 | 6.97K |
| 2026-07-01 | INR 217.34 | -1.84% | INR 221.42 | INR 227.98 | INR 215.56 | 16.98K |
| 2026-06-30 | INR 221.42 | +2.48% | INR 219.00 | INR 222.00 | INR 213.60 | 11.54K |
| 2026-06-29 | INR 216.06 | +0.93% | INR 214.07 | INR 221.18 | INR 212.57 | 11.13K |
| 2026-06-26 | INR 214.07 | 0.00% | INR 214.07 | INR 214.07 | INR 214.07 | 0 |
| 2026-06-25 | INR 214.07 | +1.42% | INR 211.16 | INR 214.99 | INR 211.16 | 3.13K |
| 2026-06-24 | INR 211.07 | -0.88% | INR 210.09 | INR 214.01 | INR 205.15 | 6.32K |
| 2026-06-23 | INR 212.95 | +0.24% | INR 217.00 | INR 217.00 | INR 210.79 | 4.22K |
| 2026-06-22 | INR 212.43 | -0.58% | INR 217.00 | INR 218.92 | INR 211.30 | 5.93K |
| 2026-06-19 | INR 213.66 | -0.76% | INR 212.15 | INR 219.09 | INR 212.11 | 1.84K |
| 2026-06-18 | INR 215.30 | -1.31% | INR 223.00 | INR 223.00 | INR 213.01 | 2.47K |
| 2026-06-17 | INR 218.16 | -1.39% | INR 217.00 | INR 223.76 | INR 217.00 | 2.73K |
| 2026-06-16 | INR 221.23 | +0.88% | INR 226.20 | INR 228.48 | INR 215.12 | 7.62K |
| 2026-06-15 | INR 219.30 | -1.12% | INR 223.00 | INR 225.92 | INR 216.01 | 7.54K |
| 2026-06-12 | INR 221.78 | -1.47% | INR 225.57 | INR 229.95 | INR 221.00 | 9.14K |
| 2026-06-11 | INR 225.08 | -2.14% | INR 230.00 | INR 230.01 | INR 224.00 | 9.56K |
| 2026-06-10 | INR 230.01 | +0.67% | INR 228.49 | INR 236.00 | INR 217.15 | 15.01K |
| 2026-06-09 | INR 228.49 | +3.00% | INR 228.00 | INR 240.00 | INR 221.83 | 40.94K |
| 2026-06-08 | INR 221.83 | +6.91% | INR 205.00 | INR 226.99 | INR 202.51 | 10.62K |
| 2026-06-05 | INR 207.50 | -1.15% | INR 216.90 | INR 217.30 | INR 207.00 | 6.93K |
| 2026-06-04 | INR 209.92 | +3.74% | INR 203.00 | INR 211.89 | INR 203.00 | 8.63K |
| 2026-06-03 | INR 202.36 | -3.24% | INR 209.10 | INR 212.82 | INR 201.65 | 5.01K |
| 2026-06-02 | INR 209.13 | -7.40% | INR 235.20 | INR 235.20 | INR 206.50 | 13.29K |
| 2026-06-01 | INR 225.85 | +0.20% | INR 230.00 | INR 240.00 | INR 222.25 | 39.55K |
| 2026-05-29 | INR 225.41 | +8.30% | INR 217.80 | INR 233.00 | INR 217.80 | 74.49K |
| 2026-05-28 | INR 208.13 | 0.00% | INR 208.13 | INR 208.13 | INR 208.13 | 0 |