TPL Plastech Limited(IN:TPLPLASTEH)
₹73.45-1.15 (-1.54%)
IN:TPLPLASTEH
TPL Plastech Limited historical prices
₹73.45
At close:-1.15 (-1.54%)
Want to see IN:TPLPLASTEH full AI Analyst Report?
TPL Plastech Limited (TPLPLASTEH) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 72.00 | 75.58 | 72.00 | 73.45 | 73.45 | -1.54% | 23,212 | 3.04 |
| Nov 11, 2026 | 73.72 | 75.77 | 73.39 | 74.60 | 74.60 | +2.97% | 13,933 | 1.87 |
| Nov 10, 2026 | 72.45 | 73.36 | 68.00 | 72.45 | 72.45 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 68.40 | 73.36 | 68.00 | 72.45 | 72.45 | +6.58% | 9,105 | 1.23 |
| Nov 06, 2026 | 68.83 | 70.99 | 67.29 | 67.98 | 67.98 | -0.44% | 4,036 | 0.53 |
| Nov 05, 2026 | 69.29 | 69.76 | 67.50 | 68.28 | 68.28 | +2.25% | 7,757 | 1.02 |
| Nov 04, 2026 | 65.23 | 67.65 | 65.23 | 66.78 | 66.78 | +3.82% | 2,950 | 0.38 |
| Nov 03, 2026 | 64.50 | 66.27 | 64.32 | 64.32 | 64.32 | +1.28% | 4,102 | 0.52 |
| Nov 02, 2026 | 57.19 | 64.26 | 57.19 | 63.51 | 63.51 | +4.34% | 5,580 | 0.70 |
| Oct 30, 2026 | 63.10 | 63.17 | 59.40 | 60.87 | 60.87 | -4.10% | 12,142 | 1.54 |
| Oct 29, 2026 | 63.27 | 64.98 | 62.67 | 63.47 | 63.47 | +0.55% | 4,602 | 0.59 |
| Oct 28, 2026 | 63.86 | 64.12 | 63.01 | 63.12 | 63.12 | -0.27% | 685 | 0.09 |
| Oct 27, 2026 | 62.95 | 64.44 | 61.99 | 63.29 | 63.29 | +1.80% | 3,824 | 0.49 |
| Oct 26, 2026 | 62.00 | 63.10 | 60.66 | 62.17 | 62.17 | +0.13% | 10,502 | 1.37 |
| Oct 23, 2026 | 63.70 | 64.25 | 60.91 | 62.09 | 62.09 | -5.19% | 4,072 | 0.53 |
| Oct 22, 2026 | 67.69 | 67.69 | 64.27 | 65.49 | 65.49 | -2.52% | 2,457 | 0.32 |
| Oct 21, 2026 | 68.70 | 68.94 | 65.15 | 67.18 | 67.18 | -0.16% | 19,035 | 2.52 |
| Oct 20, 2026 | 67.29 | 71.99 | 66.53 | 67.29 | 67.29 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 70.50 | 71.99 | 66.53 | 67.29 | 67.29 | -5.11% | 11,967 | 1.58 |
| Oct 16, 2026 | 71.10 | 72.03 | 69.60 | 70.91 | 70.91 | +1.30% | 9,458 | 1.26 |
| Oct 15, 2026 | 70.37 | 71.01 | 69.39 | 70.00 | 70.00 | +1.26% | 5,032 | 0.66 |
| Oct 14, 2026 | 69.17 | 72.85 | 68.55 | 69.13 | 69.13 | +0.16% | 7,081 | 0.91 |
| Oct 13, 2026 | 68.16 | 69.87 | 66.85 | 69.02 | 69.02 | +3.31% | 7,057 | 0.91 |
| Oct 12, 2026 | 65.01 | 68.09 | 65.01 | 66.81 | 66.81 | -0.61% | 2,596 | 0.33 |
| Oct 09, 2026 | 67.65 | 68.75 | 67.00 | 67.22 | 67.22 | -1.42% | 3,712 | 0.47 |
| Oct 08, 2026 | 67.72 | 69.97 | 67.31 | 68.19 | 68.19 | -0.81% | 4,739 | 0.60 |
| Oct 07, 2026 | 68.37 | 69.09 | 68.37 | 68.75 | 68.75 | -0.54% | 327 | 0.04 |
| Oct 06, 2026 | 70.00 | 70.00 | 68.00 | 69.12 | 69.12 | +2.05% | 1,370 | 0.16 |
| Oct 05, 2026 | 68.84 | 70.33 | 66.97 | 67.73 | 67.73 | -1.11% | 9,592 | 1.12 |
| Oct 02, 2026 | 68.49 | 70.77 | 67.95 | 68.49 | 68.49 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 69.85 | 70.77 | 67.95 | 68.49 | 68.49 | -3.86% | 28,678 | 3.10 |
| Sep 30, 2026 | 68.12 | 77.90 | 68.05 | 71.24 | 71.24 | +7.61% | 69,126 | 7.16 |
| Sep 29, 2026 | 64.00 | 66.60 | 62.52 | 66.20 | 66.20 | +0.95% | 5,262 | 0.55 |
| Sep 28, 2026 | 63.70 | 66.33 | 63.70 | 65.58 | 65.58 | -0.94% | 4,122 | 0.42 |
| Sep 25, 2026 | 65.12 | 66.20 | 64.70 | 66.20 | 66.20 | +1.36% | 2,610 | 0.26 |
| Sep 24, 2026 | 66.57 | 66.57 | 65.01 | 65.31 | 65.31 | -2.93% | 10,064 | 1.01 |
| Sep 23, 2026 | 65.49 | 67.58 | 64.90 | 67.28 | 67.28 | +3.25% | 6,649 | 0.68 |
| Sep 22, 2026 | 66.04 | 66.04 | 64.34 | 65.16 | 65.16 | +0.02% | 1,400 | 0.14 |
| Sep 21, 2026 | 65.26 | 65.98 | 64.90 | 65.15 | 65.15 | -1.75% | 1,603 | 0.16 |
| Sep 18, 2026 | 64.00 | 66.31 | 63.98 | 66.31 | 66.31 | +3.29% | 3,174 | 0.32 |
| Sep 17, 2026 | 65.28 | 66.25 | 64.00 | 64.20 | 64.20 | -0.86% | 4,233 | 0.40 |
| Sep 16, 2026 | 65.78 | 66.00 | 63.53 | 64.76 | 64.76 | -1.67% | 7,573 | 0.73 |
| Sep 15, 2026 | 68.18 | 68.25 | 64.53 | 65.86 | 65.86 | -1.53% | 6,610 | 0.63 |
| Sep 14, 2026 | 68.18 | 69.30 | 67.27 | 68.18 | 66.88 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 67.50 | 69.30 | 67.27 | 68.18 | 66.88 | +0.80% | 7,112 | 0.69 |
| Sep 10, 2026 | 68.00 | 68.55 | 67.60 | 67.64 | 66.35 | -0.34% | 1,746 | 0.17 |
| Sep 09, 2026 | 68.59 | 70.35 | 67.32 | 67.87 | 66.58 | +0.82% | 3,458 | 0.33 |
| Sep 08, 2026 | 68.26 | 69.19 | 66.01 | 67.32 | 66.04 | -2.21% | 6,363 | 0.62 |
| Sep 07, 2026 | 71.20 | 72.04 | 68.40 | 68.84 | 67.53 | -4.14% | 18,238 | 1.81 |
| Sep 04, 2026 | 72.84 | 72.98 | 71.04 | 71.81 | 70.44 | -0.79% | 2,417 | 0.24 |
