B&B Triplewall Containers Limited - BBTCL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	198.78	199.93	199.93	206.99	198.78	2,703
December 04, 2025	195.38	198.78	198.78	199.79	195.38	2,299
December 03, 2025	200.22	198.87	198.87	202.5	196.6	27,097
December 02, 2025	204.26	202	202	206.9	202	1,780
December 01, 2025	207.13	205.35	205.35	207.13	202.53	1,739
November 28, 2025	207.01	202.08	202.08	208.79	201	3,783
November 27, 2025	207.21	204.11	204.11	211.99	202.54	5,902
November 26, 2025	209.8	207.21	207.21	209.8	205	822
November 25, 2025	203.01	204.16	204.16	209.99	201.42	1,961
November 24, 2025	206.01	206.69	206.69	213.69	202.01	2,625
November 21, 2025	212.01	208.33	208.33	212.92	207.06	9,328
November 19, 2025	221.04	215.1	215.1	223.39	214	6,562
November 18, 2025	218.02	221.05	221.05	228.98	213.01	46,660
November 17, 2025	223	216.8	216.8	229.35	208.11	125,552
November 14, 2025	194.79	197.28	197.28	199	190	4,562
November 13, 2025	195.01	191.4	191.4	195.4	186.83	2,577
November 12, 2025	193.05	192.62	192.62	198.99	188.37	6,295
November 11, 2025	189.15	193.05	193.05	203.99	189.05	4,203
November 10, 2025	198	191.06	191.06	198.4	188	2,370
November 07, 2025	197.8	191.85	191.85	201	186.44	7,894
November 06, 2025	196	192.53	192.53	197.87	190	3,457
November 04, 2025	200.6	198.74	198.74	203.54	197	1,934
November 03, 2025	199	203.25	203.25	203.8	198.12	1,698
October 31, 2025	203.83	199.99	199.99	203.83	195.26	7,398
October 30, 2025	199	196.61	196.61	204	196.01	3,063
October 29, 2025	203.59	195.95	195.95	203.59	195	2,439
October 28, 2025	204.61	199.31	199.31	204.75	196.52	2,095
October 27, 2025	201.72	200.7	200.7	203.59	196.26	4,928
October 24, 2025	198.75	199.24	199.24	199.9	193.51	2,320
October 23, 2025	207.88	200.53	200.53	207.99	197.6	2,158
October 21, 2025	206.9	200.54	200.54	206.9	193.1	2,568
October 20, 2025	191.8	199.83	199.83	205	184.51	7,205
October 17, 2025	197.8	188.64	188.64	198.96	187.22	6,853
October 16, 2025	195.99	187.58	187.58	195.99	185.1	2,244
October 15, 2025	191.06	186.11	186.11	191.06	183	6,622
October 14, 2025	191.89	185.64	185.64	198	182.31	10,569
October 13, 2025	195.78	193.89	193.89	199	190	5,557
October 10, 2025	196	189.87	189.87	196	189	5,328
October 09, 2025	202.39	189.84	189.84	202.39	188	8,660
October 08, 2025	197.83	194.48	194.48	201.74	194	7,852
October 07, 2025	204.98	196.72	196.72	204.98	195.37	8,637
October 06, 2025	198.01	199.23	199.23	201.51	197	3,999
October 03, 2025	201.5	200.1	200.1	206.45	197	6,770
October 01, 2025	203.99	198.37	198.37	203.99	196.02	4,849
September 30, 2025	204.46	198.2	198.2	204.46	196.95	3,503
September 29, 2025	206.89	198.54	198.54	206.89	196.17	6,791
September 26, 2025	204	198.58	198.58	204	194.62	8,457
September 25, 2025	205.91	197.37	197.37	205.99	195	6,082
September 24, 2025	210.91	203.89	203.89	210.91	202	5,098
September 23, 2025	212.99	203.29	203.29	212.99	203	9,659
September 22, 2025	206.96	203.22	203.22	208.74	202.79	8,242
September 19, 2025	208.8	208.64	208.64	212.5	203.13	11,776
September 18, 2025	203.43	208.8	208.8	210.12	203.43	2,362
September 17, 2025	207.3	205.94	205.94	209.99	203.57	3,814
September 16, 2025	205.6	208.16	208.16	212.8	202.25	5,034
September 15, 2025	203.95	202.55	202.55	207.17	201.35	6,597
September 12, 2025	205.99	202.09	202.09	205.99	201.52	7,821
September 11, 2025	203.01	202.17	202.17	206.57	200.45	8,938
September 10, 2025	205.99	203.24	203.24	206.55	203	63,599
September 09, 2025	203.01	203.99	203.99	206.8	201.01	321,384

B&B Triplewall Containers Limited (BBTCL.NS) NSE