Time Technoplast Limited TIMETECHNO
NSE · India · Process Industries
INR 180.46-1.90 (-1.04%)
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 179.68 | -1.47% | INR 181.15 | INR 182.29 | INR 176.30 | 2.06M |
| 2026-09-30 | INR 182.36 | -0.85% | INR 183.75 | INR 188.40 | INR 181.41 | 3.95M |
| 2026-09-29 | INR 183.92 | +0.26% | INR 183.25 | INR 185.90 | INR 180.94 | 4.16M |
| 2026-09-28 | INR 183.44 | +1.23% | INR 181.00 | INR 185.40 | INR 179.91 | 3.58M |
| 2026-09-25 | INR 181.22 | +1.07% | INR 179.31 | INR 182.09 | INR 178.06 | 2.08M |
| 2026-09-24 | INR 179.31 | -1.46% | INR 181.70 | INR 181.70 | INR 178.01 | 1.71M |
| 2026-09-23 | INR 181.96 | +0.76% | INR 181.25 | INR 183.25 | INR 180.01 | 3.47M |
| 2026-09-22 | INR 180.59 | +0.20% | INR 178.52 | INR 181.90 | INR 176.90 | 2.67M |
| 2026-09-21 | INR 180.23 | +0.55% | INR 180.10 | INR 181.90 | INR 178.21 | 3.68M |
| 2026-09-18 | INR 179.24 | +2.69% | INR 176.25 | INR 180.67 | INR 176.05 | 3.60M |
| 2026-09-17 | INR 174.54 | +0.58% | INR 172.65 | INR 178.10 | INR 172.60 | 2.98M |
| 2026-09-16 | INR 173.53 | -1.57% | INR 176.87 | INR 177.11 | INR 172.05 | 1.79M |
| 2026-09-15 | INR 176.30 | -2.49% | INR 180.80 | INR 181.79 | INR 176.00 | 1.72M |
| 2026-09-14 | INR 180.80 | 0.00% | INR 180.80 | INR 180.80 | INR 180.80 | 0 |
| 2026-09-11 | INR 180.80 | -2.20% | INR 183.89 | INR 183.89 | INR 179.42 | 1.26M |
| 2026-09-10 | INR 184.87 | -0.06% | INR 184.60 | INR 187.44 | INR 183.00 | 2.05M |
| 2026-09-09 | INR 184.99 | -0.83% | INR 186.24 | INR 189.20 | INR 184.50 | 1.71M |
| 2026-09-08 | INR 186.54 | +1.09% | INR 184.20 | INR 188.00 | INR 183.16 | 2.79M |
| 2026-09-07 | INR 184.53 | -2.10% | INR 188.41 | INR 188.41 | INR 182.99 | 1.33M |
| 2026-09-04 | INR 188.49 | -0.46% | INR 189.40 | INR 191.15 | INR 188.00 | 1.39M |
| 2026-09-03 | INR 189.36 | +0.71% | INR 189.00 | INR 191.51 | INR 187.59 | 1.97M |
| 2026-09-02 | INR 188.02 | -1.32% | INR 189.80 | INR 193.20 | INR 187.41 | 2.04M |
| 2026-09-01 | INR 190.53 | +1.78% | INR 190.05 | INR 195.30 | INR 189.10 | 5.73M |
| 2026-08-31 | INR 187.19 | +0.48% | INR 185.00 | INR 189.00 | INR 183.00 | 3.30M |
| 2026-08-28 | INR 186.29 | +0.33% | INR 185.67 | INR 189.79 | INR 185.31 | 2.98M |
| 2026-08-27 | INR 185.67 | +0.20% | INR 186.30 | INR 187.99 | INR 184.25 | 3.68M |
| 2026-08-26 | INR 185.30 | +0.25% | INR 185.95 | INR 186.68 | INR 183.07 | 4.26M |
| 2026-08-25 | INR 184.84 | -0.11% | INR 186.00 | INR 186.00 | INR 183.40 | 3.21M |
| 2026-08-24 | INR 185.05 | -1.30% | INR 188.40 | INR 190.35 | INR 184.50 | 2.00M |
| 2026-08-21 | INR 187.48 | -2.17% | INR 191.80 | INR 192.40 | INR 186.70 | 1.34M |
| 2026-08-20 | INR 191.63 | +0.39% | INR 190.95 | INR 194.75 | INR 190.95 | 3.02M |
| 2026-08-19 | INR 190.89 | +2.81% | INR 181.50 | INR 193.35 | INR 179.31 | 4.54M |
| 2026-08-18 | INR 185.67 | -2.08% | INR 189.00 | INR 191.70 | INR 185.02 | 1.40M |
| 2026-08-17 | INR 189.61 | -1.89% | INR 193.00 | INR 193.50 | INR 188.27 | 2.85M |
| 2026-08-14 | INR 193.27 | -5.28% | INR 198.40 | INR 199.50 | INR 191.10 | 3.96M |
| 2026-08-13 | INR 204.04 | -2.17% | INR 209.40 | INR 210.08 | INR 202.89 | 3.38M |
| 2026-08-12 | INR 208.56 | +0.62% | INR 206.75 | INR 210.90 | INR 206.35 | 3.03M |
| 2026-08-11 | INR 207.28 | +0.19% | INR 207.20 | INR 212.10 | INR 205.00 | 3.67M |
| 2026-08-10 | INR 206.89 | +0.98% | INR 205.00 | INR 208.45 | INR 205.00 | 3.37M |
| 2026-08-07 | INR 204.88 | -0.94% | INR 206.25 | INR 207.25 | INR 202.25 | 4.53M |
| 2026-08-06 | INR 206.82 | -0.21% | INR 207.81 | INR 212.10 | INR 204.02 | 4.33M |
| 2026-08-05 | INR 207.26 | -0.75% | INR 208.90 | INR 210.60 | INR 203.01 | 2.75M |
| 2026-08-04 | INR 208.83 | -0.63% | INR 211.00 | INR 212.72 | INR 206.10 | 3.50M |
| 2026-08-03 | INR 210.15 | +0.76% | INR 211.00 | INR 213.40 | INR 203.92 | 3.02M |
| 2026-07-31 | INR 208.56 | +0.10% | INR 209.19 | INR 211.50 | INR 207.50 | 2.95M |
| 2026-07-30 | INR 208.36 | -3.70% | INR 216.90 | INR 216.90 | INR 207.01 | 3.55M |
| 2026-07-29 | INR 216.36 | +2.66% | INR 211.80 | INR 217.19 | INR 209.56 | 6.86M |
| 2026-07-28 | INR 210.75 | +1.93% | INR 206.60 | INR 212.80 | INR 204.90 | 5.62M |
| 2026-07-27 | INR 206.75 | +2.73% | INR 202.25 | INR 211.30 | INR 200.64 | 4.61M |
| 2026-07-24 | INR 201.26 | +0.61% | INR 197.00 | INR 202.03 | INR 195.60 | 2.69M |
| 2026-07-23 | INR 200.03 | -1.51% | INR 202.00 | INR 206.71 | INR 198.90 | 4.17M |
| 2026-07-22 | INR 203.10 | -2.29% | INR 207.86 | INR 208.32 | INR 201.92 | 2.44M |
| 2026-07-21 | INR 207.86 | -2.46% | INR 213.11 | INR 215.55 | INR 206.17 | 3.47M |
| 2026-07-20 | INR 213.11 | +4.45% | INR 203.98 | INR 214.00 | INR 203.20 | 8.17M |
| 2026-07-17 | INR 204.03 | +2.32% | INR 201.00 | INR 204.75 | INR 198.02 | 7.23M |
| 2026-07-16 | INR 199.40 | +2.19% | INR 196.25 | INR 204.00 | INR 194.20 | 8.92M |
| 2026-07-15 | INR 195.12 | +7.74% | INR 182.00 | INR 196.70 | INR 182.00 | 7.40M |
| 2026-07-14 | INR 181.11 | -3.20% | INR 185.99 | INR 189.00 | INR 180.60 | 2.83M |
| 2026-07-13 | INR 187.10 | +1.49% | INR 183.40 | INR 188.40 | INR 181.31 | 4.90M |
| 2026-07-10 | INR 184.35 | +4.41% | INR 177.34 | INR 185.50 | INR 176.98 | 6.32M |
| 2026-07-09 | INR 176.57 | +1.37% | INR 175.52 | INR 178.38 | INR 174.22 | 3.12M |
| 2026-07-08 | INR 174.18 | -1.10% | INR 175.45 | INR 178.38 | INR 173.06 | 2.99M |
| 2026-07-07 | INR 176.11 | -1.45% | INR 179.00 | INR 179.19 | INR 174.70 | 970.45K |
| 2026-07-06 | INR 178.71 | -1.29% | INR 180.01 | INR 182.85 | INR 177.62 | 2.31M |
| 2026-07-03 | INR 181.04 | -1.44% | INR 184.90 | INR 185.66 | INR 180.02 | 3.76M |
| 2026-07-02 | INR 183.68 | +3.53% | INR 178.50 | INR 185.00 | INR 178.50 | 6.23M |
| 2026-07-01 | INR 177.42 | -1.41% | INR 180.50 | INR 183.00 | INR 177.10 | 2.38M |
| 2026-06-30 | INR 179.96 | +0.22% | INR 180.47 | INR 182.12 | INR 179.05 | 2.69M |
| 2026-06-29 | INR 179.56 | -1.38% | INR 182.21 | INR 184.10 | INR 178.80 | 2.53M |
| 2026-06-26 | INR 182.08 | 0.00% | INR 182.08 | INR 182.08 | INR 182.08 | 0 |
| 2026-06-25 | INR 182.08 | +2.11% | INR 179.50 | INR 185.70 | INR 178.13 | 7.18M |
| 2026-06-24 | INR 178.32 | -0.03% | INR 178.99 | INR 182.47 | INR 176.41 | 5.27M |
| 2026-06-23 | INR 178.37 | +1.01% | INR 176.59 | INR 181.60 | INR 175.01 | 5.77M |
| 2026-06-22 | INR 176.59 | -1.03% | INR 178.50 | INR 179.15 | INR 174.76 | 2.62M |
| 2026-06-19 | INR 178.42 | +0.07% | INR 179.20 | INR 180.42 | INR 177.26 | 2.45M |
| 2026-06-18 | INR 178.29 | -0.54% | INR 180.69 | INR 180.69 | INR 175.63 | 3.08M |
| 2026-06-17 | INR 179.26 | +0.23% | INR 179.80 | INR 181.70 | INR 178.67 | 3.07M |
| 2026-06-16 | INR 178.84 | +0.85% | INR 178.30 | INR 180.22 | INR 175.00 | 3.55M |
| 2026-06-15 | INR 177.33 | +4.63% | INR 175.00 | INR 179.85 | INR 174.00 | 3.85M |
| 2026-06-12 | INR 169.48 | +3.88% | INR 166.00 | INR 170.80 | INR 165.01 | 4.68M |
| 2026-06-11 | INR 163.15 | -3.28% | INR 167.00 | INR 168.49 | INR 162.50 | 2.15M |
| 2026-06-10 | INR 168.69 | -1.94% | INR 172.20 | INR 173.20 | INR 168.10 | 2.04M |
| 2026-06-09 | INR 172.03 | +2.40% | INR 168.10 | INR 173.45 | INR 168.10 | 2.08M |
| 2026-06-08 | INR 168.00 | -2.57% | INR 170.05 | INR 171.29 | INR 167.40 | 1.46M |
| 2026-06-05 | INR 172.44 | +0.38% | INR 171.78 | INR 173.34 | INR 169.95 | 2.26M |
| 2026-06-04 | INR 171.78 | +0.30% | INR 170.90 | INR 175.24 | INR 169.82 | 3.63M |
| 2026-06-03 | INR 171.27 | -0.56% | INR 172.25 | INR 175.95 | INR 167.50 | 3.01M |
| 2026-06-02 | INR 172.24 | +0.19% | INR 171.50 | INR 174.55 | INR 169.24 | 4.05M |
| 2026-06-01 | INR 171.92 | -1.60% | INR 174.75 | INR 176.09 | INR 171.10 | 2.14M |
| 2026-05-29 | INR 174.71 | -2.84% | INR 180.71 | INR 187.70 | INR 173.00 | 5.05M |