TPL Plastech Limited TPLPLASTEH
NSE · India · Process Industries
INR 69.44-1.70 (-2.39%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 71.14 | +9.01% | INR 68.67 | INR 78.00 | INR 68.00 | 2.01M |
| 2026-09-29 | INR 65.26 | +0.55% | INR 64.10 | INR 67.50 | INR 63.15 | 97.10K |
| 2026-09-28 | INR 64.90 | -1.44% | INR 66.40 | INR 66.50 | INR 64.15 | 90.40K |
| 2026-09-25 | INR 65.85 | +1.21% | INR 65.06 | INR 66.50 | INR 64.21 | 98.27K |
| 2026-09-24 | INR 65.06 | -3.11% | INR 67.17 | INR 67.69 | INR 64.80 | 98.18K |
| 2026-09-23 | INR 67.15 | +3.16% | INR 65.48 | INR 67.38 | INR 65.42 | 108.32K |
| 2026-09-22 | INR 65.09 | +0.09% | INR 65.72 | INR 66.25 | INR 64.47 | 118.21K |
| 2026-09-21 | INR 65.03 | -0.47% | INR 65.90 | INR 66.19 | INR 64.87 | 121.93K |
| 2026-09-18 | INR 65.34 | +1.32% | INR 65.09 | INR 65.90 | INR 64.14 | 111.55K |
| 2026-09-17 | INR 64.49 | -0.22% | INR 65.47 | INR 66.46 | INR 62.81 | 131.08K |
| 2026-09-16 | INR 64.63 | -0.98% | INR 64.38 | INR 65.99 | INR 63.42 | 147.17K |
| 2026-09-15 | INR 65.27 | -4.69% | INR 68.17 | INR 68.49 | INR 64.21 | 153.58K |
| 2026-09-14 | INR 68.48 | 0.00% | INR 68.48 | INR 68.48 | INR 68.48 | 0 |
| 2026-09-11 | INR 68.48 | +0.41% | INR 68.50 | INR 69.10 | INR 67.13 | 124.60K |
| 2026-09-10 | INR 68.20 | +0.25% | INR 68.68 | INR 68.99 | INR 67.33 | 129.79K |
| 2026-09-09 | INR 68.03 | +0.50% | INR 67.69 | INR 68.95 | INR 67.33 | 115.48K |
| 2026-09-08 | INR 67.69 | -1.34% | INR 68.98 | INR 69.33 | INR 66.07 | 187.61K |
| 2026-09-07 | INR 68.61 | -4.36% | INR 71.73 | INR 72.25 | INR 68.40 | 203.18K |
| 2026-09-04 | INR 71.74 | -1.09% | INR 72.53 | INR 73.39 | INR 70.81 | 117.55K |
| 2026-09-03 | INR 72.53 | +2.10% | INR 71.85 | INR 74.90 | INR 71.50 | 118.23K |
| 2026-09-02 | INR 71.04 | -1.43% | INR 71.60 | INR 72.50 | INR 70.00 | 110.34K |
| 2026-09-01 | INR 72.07 | +0.80% | INR 72.00 | INR 74.06 | INR 70.91 | 132.49K |
| 2026-08-31 | INR 71.50 | -2.59% | INR 73.95 | INR 75.29 | INR 70.95 | 163.90K |
| 2026-08-28 | INR 73.40 | -5.22% | INR 78.02 | INR 78.39 | INR 72.90 | 258.78K |
| 2026-08-27 | INR 77.44 | -0.21% | INR 79.03 | INR 79.03 | INR 77.00 | 119.27K |
| 2026-08-26 | INR 77.60 | -1.42% | INR 79.58 | INR 80.69 | INR 76.00 | 111.46K |
| 2026-08-25 | INR 78.72 | -1.20% | INR 80.27 | INR 80.98 | INR 77.76 | 123.71K |
| 2026-08-24 | INR 79.68 | -3.54% | INR 84.50 | INR 84.50 | INR 79.00 | 192.91K |
| 2026-08-21 | INR 82.60 | +5.48% | INR 79.02 | INR 84.30 | INR 79.02 | 371.05K |
| 2026-08-20 | INR 78.31 | -0.74% | INR 79.80 | INR 79.99 | INR 77.24 | 140.59K |
| 2026-08-19 | INR 78.89 | +0.17% | INR 78.76 | INR 80.00 | INR 77.63 | 173.36K |
| 2026-08-18 | INR 78.76 | +1.95% | INR 77.02 | INR 79.00 | INR 76.31 | 115.36K |
| 2026-08-17 | INR 77.25 | -0.10% | INR 77.50 | INR 78.98 | INR 76.05 | 131.40K |
| 2026-08-14 | INR 77.33 | +0.93% | INR 76.29 | INR 77.59 | INR 76.28 | 84.72K |
| 2026-08-13 | INR 76.62 | +0.49% | INR 76.50 | INR 78.00 | INR 76.00 | 116.97K |
| 2026-08-12 | INR 76.25 | +0.47% | INR 76.00 | INR 78.42 | INR 75.51 | 128.98K |
| 2026-08-11 | INR 75.89 | +0.20% | INR 76.25 | INR 76.96 | INR 74.52 | 156.26K |
| 2026-08-10 | INR 75.74 | -2.28% | INR 77.60 | INR 77.99 | INR 75.30 | 138.81K |
| 2026-08-07 | INR 77.51 | -1.55% | INR 78.10 | INR 79.67 | INR 76.25 | 138.38K |
| 2026-08-06 | INR 78.73 | +0.61% | INR 78.80 | INR 79.86 | INR 77.72 | 103.99K |
| 2026-08-05 | INR 78.25 | -2.64% | INR 81.00 | INR 81.24 | INR 78.00 | 142.96K |
| 2026-08-04 | INR 80.37 | -1.10% | INR 80.00 | INR 81.69 | INR 79.48 | 80.41K |
| 2026-08-03 | INR 81.26 | +2.46% | INR 79.50 | INR 82.00 | INR 79.50 | 123.75K |
| 2026-07-31 | INR 79.31 | -0.13% | INR 79.88 | INR 80.50 | INR 78.62 | 102.13K |
| 2026-07-30 | INR 79.41 | +0.47% | INR 79.43 | INR 79.90 | INR 78.25 | 117.08K |
| 2026-07-29 | INR 79.04 | +0.75% | INR 78.25 | INR 79.75 | INR 78.25 | 65.25K |
| 2026-07-28 | INR 78.45 | +0.14% | INR 78.56 | INR 79.25 | INR 78.25 | 105.81K |
| 2026-07-27 | INR 78.34 | +1.87% | INR 78.44 | INR 80.59 | INR 77.20 | 126.85K |
| 2026-07-24 | INR 76.90 | +0.13% | INR 77.00 | INR 77.72 | INR 75.26 | 125.64K |
| 2026-07-23 | INR 76.80 | -2.38% | INR 79.06 | INR 79.59 | INR 76.25 | 144.48K |
| 2026-07-22 | INR 78.67 | -2.50% | INR 80.69 | INR 81.45 | INR 78.15 | 97.75K |
| 2026-07-21 | INR 80.69 | -2.70% | INR 81.50 | INR 83.26 | INR 80.00 | 134.65K |
| 2026-07-20 | INR 82.93 | +4.14% | INR 80.20 | INR 84.10 | INR 80.20 | 221.29K |
| 2026-07-17 | INR 79.63 | -2.43% | INR 82.43 | INR 82.43 | INR 77.51 | 147.60K |
| 2026-07-16 | INR 81.61 | +0.27% | INR 82.50 | INR 85.50 | INR 80.60 | 160.05K |
| 2026-07-15 | INR 81.39 | +1.11% | INR 79.50 | INR 82.99 | INR 79.00 | 133.64K |
| 2026-07-14 | INR 80.50 | -2.70% | INR 82.73 | INR 83.69 | INR 80.00 | 126.99K |
| 2026-07-13 | INR 82.73 | +0.15% | INR 82.26 | INR 85.20 | INR 80.92 | 132.25K |
| 2026-07-10 | INR 82.61 | +0.10% | INR 82.99 | INR 84.96 | INR 81.34 | 145.00K |
| 2026-07-09 | INR 82.53 | +3.18% | INR 81.00 | INR 83.00 | INR 80.35 | 110.59K |
| 2026-07-08 | INR 79.99 | -2.43% | INR 82.98 | INR 84.47 | INR 79.00 | 297.28K |
| 2026-07-07 | INR 81.98 | +0.58% | INR 82.00 | INR 83.44 | INR 80.05 | 180.17K |
| 2026-07-06 | INR 81.51 | -6.48% | INR 89.69 | INR 90.33 | INR 80.80 | 785.99K |
| 2026-07-03 | INR 87.16 | +19.66% | INR 72.30 | INR 87.40 | INR 72.30 | 2.24M |
| 2026-07-02 | INR 72.84 | +1.01% | INR 72.08 | INR 73.42 | INR 71.81 | 30.16K |
| 2026-07-01 | INR 72.11 | -1.42% | INR 73.15 | INR 73.15 | INR 70.00 | 67.22K |
| 2026-06-30 | INR 73.15 | +3.47% | INR 71.00 | INR 75.00 | INR 70.60 | 50.97K |
| 2026-06-29 | INR 70.70 | -1.66% | INR 71.89 | INR 73.91 | INR 70.38 | 72.34K |
| 2026-06-26 | INR 71.89 | 0.00% | INR 71.89 | INR 71.89 | INR 71.89 | 0 |
| 2026-06-25 | INR 71.89 | -1.17% | INR 73.70 | INR 73.70 | INR 71.12 | 28.94K |
| 2026-06-24 | INR 72.74 | +0.54% | INR 74.68 | INR 75.39 | INR 72.21 | 90.57K |
| 2026-06-23 | INR 72.35 | +0.39% | INR 72.07 | INR 74.26 | INR 71.27 | 208.58K |
| 2026-06-22 | INR 72.07 | +7.87% | INR 69.90 | INR 74.55 | INR 67.31 | 359.94K |
| 2026-06-19 | INR 66.81 | -0.58% | INR 67.67 | INR 68.58 | INR 66.07 | 46.90K |
| 2026-06-18 | INR 67.20 | +0.67% | INR 66.13 | INR 68.89 | INR 66.08 | 82.47K |
| 2026-06-17 | INR 66.75 | -0.48% | INR 68.40 | INR 68.40 | INR 66.31 | 27.23K |
| 2026-06-16 | INR 67.07 | -0.03% | INR 67.76 | INR 68.36 | INR 66.42 | 16.70K |
| 2026-06-15 | INR 67.09 | +0.55% | INR 68.50 | INR 68.68 | INR 66.50 | 52.56K |
| 2026-06-12 | INR 66.72 | +2.55% | INR 63.60 | INR 67.50 | INR 63.60 | 32.70K |
| 2026-06-11 | INR 65.06 | +0.23% | INR 65.20 | INR 66.39 | INR 64.01 | 46.70K |
| 2026-06-10 | INR 64.91 | -1.47% | INR 65.91 | INR 66.39 | INR 64.52 | 40.51K |
| 2026-06-09 | INR 65.88 | +1.97% | INR 65.61 | INR 66.44 | INR 65.03 | 25.60K |
| 2026-06-08 | INR 64.61 | -2.90% | INR 66.00 | INR 66.75 | INR 64.01 | 66.74K |
| 2026-06-05 | INR 66.54 | -2.88% | INR 69.00 | INR 69.14 | INR 65.98 | 91.05K |
| 2026-06-04 | INR 68.51 | -1.23% | INR 69.71 | INR 70.56 | INR 68.10 | 63.64K |
| 2026-06-03 | INR 69.36 | -2.60% | INR 70.90 | INR 70.90 | INR 67.50 | 74.00K |
| 2026-06-02 | INR 71.21 | +1.83% | INR 69.00 | INR 72.62 | INR 67.56 | 135.48K |
| 2026-06-01 | INR 69.93 | -4.28% | INR 74.96 | INR 74.96 | INR 69.16 | 82.08K |
| 2026-05-29 | INR 73.06 | +4.63% | INR 69.27 | INR 75.79 | INR 68.00 | 483.89K |
| 2026-05-28 | INR 69.83 | 0.00% | INR 69.83 | INR 69.83 | INR 69.83 | 0 |