TCPL Packaging Limited TCPLPACK
NSE · India · Commercial Services
INR 3,900.00-202.60 (-4.94%)
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 3,927.10 | -4.28% | INR 4,090.00 | INR 4,090.00 | INR 3,856.00 | 3.73K |
| 2026-09-30 | INR 4,102.60 | -0.36% | INR 4,117.40 | INR 4,179.20 | INR 4,050.00 | 5.10K |
| 2026-09-29 | INR 4,117.40 | +3.25% | INR 3,999.90 | INR 4,202.20 | INR 3,826.00 | 13.65K |
| 2026-09-28 | INR 3,987.80 | -2.90% | INR 4,106.80 | INR 4,106.80 | INR 3,965.00 | 6.40K |
| 2026-09-25 | INR 4,106.80 | +1.18% | INR 4,098.80 | INR 4,183.90 | INR 4,030.10 | 9.66K |
| 2026-09-24 | INR 4,058.80 | +1.39% | INR 4,009.90 | INR 4,138.80 | INR 3,951.30 | 11.84K |
| 2026-09-23 | INR 4,003.00 | +4.41% | INR 3,814.00 | INR 4,079.10 | INR 3,814.00 | 13.17K |
| 2026-09-22 | INR 3,833.80 | -1.22% | INR 3,914.00 | INR 3,919.80 | INR 3,813.50 | 2.75K |
| 2026-09-21 | INR 3,881.10 | +0.96% | INR 3,802.60 | INR 3,969.00 | INR 3,802.60 | 4.85K |
| 2026-09-18 | INR 3,844.20 | -0.50% | INR 3,860.60 | INR 3,901.70 | INR 3,826.00 | 1.65K |
| 2026-09-17 | INR 3,863.40 | +0.01% | INR 3,817.00 | INR 3,936.20 | INR 3,817.00 | 7.01K |
| 2026-09-16 | INR 3,863.00 | +4.63% | INR 3,655.00 | INR 3,890.00 | INR 3,655.00 | 10.09K |
| 2026-09-15 | INR 3,692.10 | -4.62% | INR 3,879.30 | INR 3,879.30 | INR 3,657.50 | 5.61K |
| 2026-09-11 | INR 3,871.00 | +0.39% | INR 3,803.20 | INR 3,911.80 | INR 3,801.00 | 5.13K |
| 2026-09-10 | INR 3,856.10 | +0.95% | INR 3,822.00 | INR 3,950.00 | INR 3,822.00 | 9.50K |
| 2026-09-09 | INR 3,819.70 | -1.42% | INR 3,874.70 | INR 3,879.90 | INR 3,802.20 | 4.31K |
| 2026-09-08 | INR 3,874.70 | +0.32% | INR 3,919.80 | INR 3,920.30 | INR 3,802.20 | 9.19K |
| 2026-09-07 | INR 3,862.40 | -5.61% | INR 4,140.00 | INR 4,140.00 | INR 3,800.00 | 34.75K |
| 2026-09-04 | INR 4,091.90 | +3.42% | INR 3,971.40 | INR 4,157.20 | INR 3,921.00 | 15.47K |
| 2026-09-03 | INR 3,956.60 | -1.09% | INR 4,010.30 | INR 4,040.00 | INR 3,921.00 | 3.87K |
| 2026-09-02 | INR 4,000.30 | +3.63% | INR 3,858.80 | INR 4,038.20 | INR 3,826.00 | 12.90K |
| 2026-09-01 | INR 3,860.20 | -1.23% | INR 3,921.40 | INR 3,927.50 | INR 3,851.00 | 2.44K |
| 2026-08-31 | INR 3,908.10 | +2.26% | INR 3,825.50 | INR 4,043.80 | INR 3,792.40 | 17.19K |
| 2026-08-28 | INR 3,821.70 | -0.64% | INR 3,815.40 | INR 3,871.10 | INR 3,790.00 | 4.47K |
| 2026-08-27 | INR 3,846.40 | -0.79% | INR 3,880.00 | INR 3,921.10 | INR 3,828.10 | 5.52K |
| 2026-08-26 | INR 3,877.10 | -1.02% | INR 3,920.80 | INR 3,943.30 | INR 3,855.20 | 4.53K |
| 2026-08-25 | INR 3,917.20 | -1.38% | INR 3,985.00 | INR 4,023.50 | INR 3,892.70 | 5.71K |
| 2026-08-24 | INR 3,972.00 | -3.15% | INR 4,106.00 | INR 4,137.00 | INR 3,921.00 | 7.53K |
| 2026-08-21 | INR 4,101.30 | +0.01% | INR 4,100.90 | INR 4,209.90 | INR 4,062.50 | 4.47K |
| 2026-08-20 | INR 4,100.90 | +0.16% | INR 4,094.20 | INR 4,228.80 | INR 4,023.90 | 7.14K |
| 2026-08-19 | INR 4,094.20 | -3.32% | INR 4,234.80 | INR 4,290.80 | INR 4,066.00 | 7.45K |
| 2026-08-18 | INR 4,234.80 | +4.88% | INR 4,037.90 | INR 4,264.00 | INR 4,016.90 | 42.48K |
| 2026-08-17 | INR 4,037.60 | -1.25% | INR 4,099.60 | INR 4,153.80 | INR 3,966.40 | 9.83K |
| 2026-08-14 | INR 4,088.80 | -3.91% | INR 4,250.10 | INR 4,250.10 | INR 4,029.10 | 15.48K |
| 2026-08-13 | INR 4,255.20 | -3.18% | INR 4,400.00 | INR 4,400.00 | INR 4,170.20 | 132.65K |
| 2026-08-12 | INR 4,394.90 | +19.56% | INR 3,788.00 | INR 4,410.90 | INR 3,701.00 | 481.74K |
| 2026-08-11 | INR 3,675.80 | +11.38% | INR 3,337.90 | INR 3,960.00 | INR 3,240.00 | 68.99K |
| 2026-08-10 | INR 3,300.10 | +4.80% | INR 3,148.90 | INR 3,350.00 | INR 3,130.10 | 11.42K |
| 2026-08-07 | INR 3,148.90 | +0.56% | INR 3,131.00 | INR 3,179.90 | INR 3,115.00 | 1.12K |
| 2026-08-06 | INR 3,131.40 | -1.05% | INR 3,146.10 | INR 3,191.90 | INR 3,116.00 | 2.14K |
| 2026-08-05 | INR 3,164.50 | -1.46% | INR 3,214.20 | INR 3,245.80 | INR 3,155.00 | 2.68K |
| 2026-08-04 | INR 3,211.50 | -1.21% | INR 3,250.80 | INR 3,280.00 | INR 3,200.00 | 2.81K |
| 2026-08-03 | INR 3,250.80 | +3.09% | INR 3,165.00 | INR 3,280.50 | INR 3,165.00 | 4.10K |
| 2026-07-31 | INR 3,153.40 | -0.06% | INR 3,177.90 | INR 3,201.40 | INR 3,106.20 | 2.30K |
| 2026-07-30 | INR 3,155.40 | -0.87% | INR 3,150.00 | INR 3,230.40 | INR 3,132.00 | 2.53K |
| 2026-07-29 | INR 3,183.10 | -1.59% | INR 3,240.00 | INR 3,285.60 | INR 3,175.00 | 2.33K |
| 2026-07-28 | INR 3,234.60 | +0.81% | INR 3,211.90 | INR 3,279.90 | INR 3,168.20 | 2.91K |
| 2026-07-27 | INR 3,208.70 | -0.55% | INR 3,278.40 | INR 3,298.90 | INR 3,200.00 | 1.81K |
| 2026-07-24 | INR 3,226.50 | -1.68% | INR 3,281.90 | INR 3,299.90 | INR 3,193.50 | 4.07K |
| 2026-07-23 | INR 3,281.50 | -0.86% | INR 3,328.30 | INR 3,371.30 | INR 3,271.00 | 2.43K |
| 2026-07-22 | INR 3,310.00 | -3.46% | INR 3,447.40 | INR 3,451.90 | INR 3,280.00 | 10.81K |
| 2026-07-21 | INR 3,428.50 | +9.06% | INR 3,113.20 | INR 3,470.00 | INR 3,045.00 | 19.06K |
| 2026-07-20 | INR 3,143.70 | -2.24% | INR 3,173.20 | INR 3,235.00 | INR 3,135.10 | 3.52K |
| 2026-07-17 | INR 3,215.80 | -1.52% | INR 3,243.50 | INR 3,308.90 | INR 3,204.90 | 3.14K |
| 2026-07-16 | INR 3,265.30 | -0.58% | INR 3,280.50 | INR 3,330.00 | INR 3,161.10 | 14.21K |
| 2026-07-15 | INR 3,284.40 | +2.10% | INR 3,269.80 | INR 3,400.00 | INR 3,225.20 | 25.27K |
| 2026-07-14 | INR 3,216.90 | +6.99% | INR 2,979.50 | INR 3,250.00 | INR 2,940.10 | 41.59K |
| 2026-07-13 | INR 3,006.60 | -0.41% | INR 2,971.20 | INR 3,115.80 | INR 2,971.20 | 3.67K |
| 2026-07-10 | INR 3,019.10 | +1.81% | INR 2,975.20 | INR 3,027.30 | INR 2,930.20 | 4.87K |
| 2026-07-09 | INR 2,965.30 | +1.42% | INR 2,935.40 | INR 2,989.80 | INR 2,897.30 | 1.40K |
| 2026-07-08 | INR 2,923.90 | +0.50% | INR 2,912.30 | INR 2,994.60 | INR 2,868.20 | 2.28K |
| 2026-07-07 | INR 2,909.40 | -0.17% | INR 2,917.20 | INR 2,989.30 | INR 2,839.10 | 6.33K |
| 2026-07-06 | INR 2,914.30 | -1.45% | INR 2,977.80 | INR 2,977.80 | INR 2,900.00 | 1.69K |
| 2026-07-03 | INR 2,957.30 | -0.65% | INR 2,962.40 | INR 3,024.90 | INR 2,925.00 | 3.04K |
| 2026-07-02 | INR 2,976.70 | +0.04% | INR 2,978.60 | INR 3,098.00 | INR 2,930.00 | 2.69K |
| 2026-07-01 | INR 2,975.60 | +0.30% | INR 2,952.00 | INR 3,029.10 | INR 2,915.00 | 2.01K |
| 2026-06-30 | INR 2,966.60 | -0.86% | INR 2,974.60 | INR 3,037.20 | INR 2,950.00 | 2.03K |
| 2026-06-29 | INR 2,992.40 | -0.16% | INR 2,999.80 | INR 3,200.00 | INR 2,960.50 | 48.86K |
| 2026-06-26 | INR 2,997.30 | 0.00% | INR 2,997.30 | INR 2,997.30 | INR 2,997.30 | 0 |
| 2026-06-25 | INR 2,997.30 | +2.81% | INR 2,954.80 | INR 3,030.00 | INR 2,866.00 | 11.07K |
| 2026-06-24 | INR 2,915.40 | -0.29% | INR 2,925.50 | INR 2,970.90 | INR 2,863.50 | 24.12K |
| 2026-06-23 | INR 2,923.90 | -2.12% | INR 2,981.20 | INR 3,043.90 | INR 2,903.70 | 2.39K |
| 2026-06-22 | INR 2,987.10 | -1.40% | INR 3,034.40 | INR 3,067.50 | INR 2,980.20 | 2.06K |
| 2026-06-19 | INR 3,029.40 | +5.18% | INR 2,906.00 | INR 3,046.20 | INR 2,868.10 | 9.75K |
| 2026-06-18 | INR 2,880.10 | +4.72% | INR 2,754.80 | INR 2,925.00 | INR 2,702.80 | 6.39K |
| 2026-06-17 | INR 2,750.20 | +1.10% | INR 2,720.40 | INR 2,807.90 | INR 2,672.70 | 7.73K |
| 2026-06-16 | INR 2,720.40 | +8.10% | INR 2,525.00 | INR 2,839.90 | INR 2,525.00 | 19.53K |
| 2026-06-15 | INR 2,516.60 | -0.11% | INR 2,520.10 | INR 2,635.70 | INR 2,486.50 | 2.98K |
| 2026-06-12 | INR 2,519.40 | +2.62% | INR 2,488.20 | INR 2,525.00 | INR 2,472.10 | 1.52K |
| 2026-06-11 | INR 2,455.00 | -1.35% | INR 2,488.00 | INR 2,505.00 | INR 2,428.90 | 1.41K |
| 2026-06-10 | INR 2,488.70 | -4.15% | INR 2,596.40 | INR 2,615.00 | INR 2,465.00 | 3.11K |
| 2026-06-09 | INR 2,596.40 | -0.34% | INR 2,595.60 | INR 2,614.30 | INR 2,580.10 | 674 |
| 2026-06-08 | INR 2,605.20 | -0.87% | INR 2,611.90 | INR 2,650.00 | INR 2,581.50 | 1.49K |
| 2026-06-05 | INR 2,628.00 | +0.69% | INR 2,614.00 | INR 2,654.00 | INR 2,594.90 | 795 |
| 2026-06-04 | INR 2,610.00 | +3.37% | INR 2,528.30 | INR 2,632.40 | INR 2,524.80 | 1.37K |
| 2026-06-03 | INR 2,524.80 | -2.17% | INR 2,580.00 | INR 2,581.00 | INR 2,500.10 | 982 |
| 2026-06-02 | INR 2,580.90 | +0.15% | INR 2,510.00 | INR 2,618.50 | INR 2,480.00 | 2.08K |
| 2026-06-01 | INR 2,577.00 | +0.59% | INR 2,562.00 | INR 2,650.00 | INR 2,560.20 | 1.45K |
| 2026-05-29 | INR 2,562.00 | -3.63% | INR 2,600.20 | INR 2,677.00 | INR 2,536.00 | 3.14K |
| 2026-05-28 | INR 2,658.40 | 0.00% | INR 2,658.40 | INR 2,658.40 | INR 2,658.40 | 0 |