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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	204	201.43	201.43	204.4	201	8,171
September 05, 2025	204.02	203.31	203.31	204.94	200.37	1,982
September 04, 2025	206	202.1	202.1	206	201	5,817
September 03, 2025	206.39	202.01	202.01	206.39	200.02	6,142
September 02, 2025	201.99	201.29	201.29	207.99	201.01	5,736
September 01, 2025	201.8	201.62	201.62	214.8	200.94	14,807
August 29, 2025	205.01	201.18	201.18	207	198.61	4,274
August 28, 2025	204.59	200.12	200.12	206.18	200	5,265
August 26, 2025	206.42	203.11	203.11	208.2	201.02	2,083
August 25, 2025	204.83	206.39	206.39	213.19	200.03	25,382
August 22, 2025	205.01	201.19	201.19	205.01	200.83	2,523
August 21, 2025	203.24	204.34	204.34	207	198.8	8,521
August 20, 2025	201.4	200.61	200.61	207.94	199	14,214
August 19, 2025	203.95	200.51	200.51	208.9	198.01	9,955
August 18, 2025	195.26	202.48	202.48	205.5	192.92	26,268
August 14, 2025	200	193.28	193.28	207.88	170.99	20,370
August 13, 2025	205.84	200.3	200.3	205.84	198.65	4,213
August 12, 2025	208.91	202.1	202.1	208.91	200.46	4,518
August 11, 2025	197.6	203.76	203.76	211	197.6	9,190
August 08, 2025	204.04	199.78	199.78	204.97	197.81	4,545
August 07, 2025	198.2	198.66	198.66	206.89	197.43	9,234
August 06, 2025	202.88	199.84	199.84	205	196.86	11,125
August 05, 2025	203.01	199.59	199.59	207.66	197	5,358
August 04, 2025	200.02	200.01	200.01	208	198.4	21,091
August 01, 2025	208.9	202.58	202.58	221.01	198.61	35,629
July 31, 2025	201	206.07	206.07	214.19	193.37	13,893
July 30, 2025	200.01	204.64	204.64	206.01	200.01	7,320
July 29, 2025	206.29	200.01	200.01	206.29	197	11,493
July 28, 2025	196.88	206.28	206.28	209	190.11	24,668
July 25, 2025	172.38	199.21	199.21	213.45	172.38	166,775
July 24, 2025	177	177.88	177.88	181.95	173.07	2,567
July 23, 2025	182.99	177.6	177.6	183.28	176	2,009
July 22, 2025	178.32	182.18	182.18	188	173.01	7,787
July 21, 2025	174	175.2	175.2	181.74	171.57	3,273
July 18, 2025	175.99	174.68	174.68	178.75	172	2,655
July 17, 2025	178.8	173.94	173.94	178.8	171.61	8,383
July 16, 2025	194.3	177.35	177.35	194.3	175.02	17,454
July 15, 2025	192.95	185.35	185.35	192.95	182.4	29,829
July 14, 2025	166.01	194.35	194.35	196.75	161.68	45,886
July 11, 2025	162	163.96	163.96	165	160.65	5,744
July 10, 2025	164.51	163.6	163.6	167	162.01	2,410
July 09, 2025	166.83	164.94	164.94	167	161.4	13,658
July 08, 2025	167.05	160.91	160.91	168	160	6,449
July 07, 2025	157.85	162.09	162.09	165	157.85	2,806
July 04, 2025	162.88	160.62	160.62	165.34	159.21	3,271
July 03, 2025	158.86	162.86	162.86	165.1	158.37	6,267

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