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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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