B&B Triplewall Containers Limited (BBTCL.NS) NSE
170.04
+5.04(+3.05%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
170.04
+5.04(+3.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 165.21 | 170.04 | 170.04 | 175.94 | 160.37 | 1,672 |
| March 12, 2026 | 167.46 | 165 | 165 | 167.46 | 165 | 13 |
| March 11, 2026 | 171.1 | 167.97 | 167.97 | 171.1 | 165.13 | 1,445 |
| March 10, 2026 | 169.99 | 169.96 | 169.96 | 170 | 168.1 | 298 |
| March 09, 2026 | 168 | 164.52 | 164.52 | 177 | 161.5 | 2,301 |
| March 06, 2026 | 172.5 | 169.4 | 169.4 | 174.92 | 169 | 1,700 |
| March 05, 2026 | 167.01 | 169.9 | 169.9 | 169.9 | 167 | 16 |
| March 02, 2026 | 170.97 | 169.66 | 169.66 | 171.1 | 167 | 3,961 |
| February 27, 2026 | 180.01 | 177.39 | 177.39 | 184.82 | 174.99 | 1,021 |
| February 26, 2026 | 180.01 | 178 | 178 | 180.01 | 178 | 121 |
| February 25, 2026 | 178.11 | 178.15 | 178.15 | 184.98 | 178.1 | 2,046 |
| February 24, 2026 | 178.01 | 178.1 | 178.1 | 180.1 | 176.53 | 1,275 |
| February 23, 2026 | 181.04 | 180.65 | 180.65 | 184.81 | 180 | 994 |
| February 20, 2026 | 183.2 | 180.54 | 0 | 185 | 178.8 | 2,141 |
| February 19, 2026 | 184.5 | 183.5 | 0 | 187 | 183 | 1,609 |
| February 18, 2026 | 187.01 | 184.7 | 0 | 188 | 182.02 | 2,870 |
| February 17, 2026 | 194.9 | 183.33 | 0 | 194.9 | 179.55 | 15,404 |
| February 16, 2026 | 196.9 | 189.94 | 0 | 197 | 186.03 | 2,871 |
| February 13, 2026 | 184.01 | 186.38 | 0 | 197.74 | 184 | 1,275 |
| February 12, 2026 | 188.29 | 186.25 | 0 | 190 | 185 | 382 |
| February 11, 2026 | 195.71 | 187.94 | 0 | 195.71 | 187.72 | 1,518 |
| February 10, 2026 | 189 | 195.69 | 0 | 198 | 183 | 3,465 |
| February 09, 2026 | 186.03 | 187.95 | 0 | 188.98 | 181.25 | 3,329 |
| February 06, 2026 | 190.01 | 187.94 | 0 | 190.01 | 185 | 548 |
| February 05, 2026 | 190.01 | 186.31 | 0 | 193.99 | 186.15 | 306 |
| February 04, 2026 | 192 | 186.94 | 0 | 192.01 | 186.1 | 334 |
| February 03, 2026 | 186.36 | 187.17 | 0 | 191 | 186.36 | 2,142 |
| February 02, 2026 | 190.01 | 186.1 | 0 | 190.01 | 185.1 | 2,320 |
| February 01, 2026 | 190.01 | 187.77 | 0 | 191.49 | 186.25 | 2,166 |
| January 30, 2026 | 188.02 | 188.5 | 0 | 196.7 | 187.06 | 1,146 |
| January 29, 2026 | 192.01 | 188.02 | 0 | 192.01 | 187.1 | 4,455 |
| January 28, 2026 | 184.35 | 188.01 | 0 | 190.9 | 184.35 | 4,757 |
| January 27, 2026 | 191.1 | 188.11 | 0 | 195 | 187 | 4,228 |
| January 23, 2026 | 195.95 | 193.85 | 0 | 200 | 191 | 3,742 |
| January 22, 2026 | 191 | 195.94 | 0 | 197 | 191 | 5,766 |
| January 21, 2026 | 190.01 | 190.96 | 0 | 196.5 | 190 | 1,488 |
| January 20, 2026 | 196 | 190 | 0 | 197 | 189.13 | 2,956 |
| January 19, 2026 | 197.5 | 199.87 | 0 | 201.69 | 187.5 | 5,209 |
| January 16, 2026 | 190 | 191.22 | 0 | 203.81 | 190 | 3,758 |
| January 14, 2026 | 190.18 | 190 | 0 | 192 | 188 | 2,167 |
| January 13, 2026 | 188.06 | 193.96 | 0 | 197.29 | 188.05 | 690 |
| January 12, 2026 | 187.01 | 189 | 0 | 197.05 | 186.5 | 1,468 |
| January 09, 2026 | 191 | 190.94 | 0 | 191 | 188.2 | 359 |
| January 08, 2026 | 188.16 | 191.47 | 0 | 192.9 | 188.16 | 691 |
| January 07, 2026 | 196.8 | 191.52 | 0 | 196.8 | 189.16 | 1,125 |
| January 06, 2026 | 196.5 | 190.08 | 0 | 196.5 | 189.55 | 1,653 |
| January 05, 2026 | 190.72 | 189.32 | 0 | 193.5 | 187.65 | 1,503 |
| January 02, 2026 | 198.54 | 193.68 | 0 | 198.54 | 188.07 | 3,779 |
| January 01, 2026 | 190 | 189.67 | 0 | 195.89 | 189.15 | 1,379 |
| December 31, 2025 | 188.65 | 190.14 | 0 | 195.75 | 188.65 | 7,982 |
| December 30, 2025 | 199.99 | 188.65 | 0 | 199.99 | 187.21 | 311 |
| December 29, 2025 | 187.15 | 190.91 | 0 | 191.27 | 187.15 | 4,034 |
| December 26, 2025 | 195.3 | 191.27 | 0 | 195.3 | 188.03 | 1,363 |
| December 24, 2025 | 194.95 | 192.04 | 0 | 194.95 | 187 | 7,764 |
| December 23, 2025 | 193 | 190.36 | 0 | 195.99 | 188.62 | 4,276 |
| December 22, 2025 | 195 | 193.69 | 0 | 196 | 192.21 | 2,287 |
| December 19, 2025 | 190.8 | 192.06 | 0 | 195.01 | 190.8 | 918 |
| December 18, 2025 | 194.14 | 190.62 | 0 | 198.05 | 187.6 | 2,753 |
| December 17, 2025 | 194.58 | 195.11 | 0 | 202.74 | 191.51 | 8,550 |
| December 16, 2025 | 203.85 | 195.55 | 0 | 203.86 | 195 | 4,129 |