TCPL Packaging Limited TCPLPACK
NSE · Hindistan · Ticari Hizmetler
INR 3.900,00-202,60 (-%4,94)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |