TCPL Packaging Limited - TCPLPACK.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 26, 2024	2,549.9	2,520.6	2,520.6	2,549.9	2,500	3,514
July 25, 2024	2,462	2,508.55	2,508.55	2,550	2,415.15	6,099
July 24, 2024	2,447.75	2,453.9	2,453.9	2,472.8	2,430.05	1,265
July 23, 2024	2,484.95	2,445.95	2,445.95	2,493.35	2,411	2,390
July 22, 2024	2,501.6	2,479.85	2,457.85	2,520	2,452.65	6,067
July 19, 2024	2,470.35	2,511.4	2,489.12	2,572.6	2,416.8	6,833
July 18, 2024	2,499	2,445.95	2,424.25	2,524.7	2,425.35	5,821
July 16, 2024	2,478	2,489.2	2,489.2	2,499.95	2,463.2	2,731
July 15, 2024	2,543.95	2,478	2,478	2,562.65	2,462.15	7,366
July 12, 2024	2,507.2	2,537.6	2,537.6	2,555.55	2,507.2	2,294
July 11, 2024	2,579.7	2,507.2	2,507.2	2,597.4	2,500	8,846
July 10, 2024	2,640	2,579.7	2,579.7	2,645	2,540.15	4,029
July 09, 2024	2,552	2,615.9	2,615.9	2,650	2,530.85	13,735
July 08, 2024	2,545	2,538.6	2,538.6	2,607.45	2,503.8	11,850
July 05, 2024	2,550	2,531.15	2,531.15	2,579.7	2,520	14,275
July 04, 2024	2,538.45	2,510.4	2,510.4	2,544.75	2,491.2	4,994
July 03, 2024	2,524.85	2,513.3	2,513.3	2,556	2,495	11,498
July 02, 2024	2,516.9	2,487.55	2,487.55	2,741.25	2,469.9	105,309
July 01, 2024	2,515.8	2,516.15	2,516.15	2,559.45	2,435.55	10,292
June 28, 2024	2,580.35	2,508.35	2,508.35	2,590.95	2,463.1	5,993
June 27, 2024	2,551	2,603	2,603	2,650	2,540.05	24,908
June 26, 2024	2,476.75	2,551	2,551	2,590	2,466.45	17,567
June 25, 2024	2,430	2,487.6	2,487.6	2,528.05	2,390.05	16,570
June 24, 2024	2,424	2,428.75	2,428.75	2,586.95	2,383.75	69,900
June 21, 2024	2,349	2,363.05	2,363.05	2,375	2,296.4	36,201
June 20, 2024	2,230	2,329.8	2,329.8	2,330	2,230	32,475
June 19, 2024	2,334	2,229.4	2,229.4	2,385	2,216	9,348
June 18, 2024	2,211.95	2,323.5	2,323.5	2,350	2,200	21,924
June 14, 2024	2,165	2,211.25	2,211.25	2,237.95	2,152.05	12,912
June 13, 2024	2,105.9	2,167.55	2,167.55	2,198	2,099	12,149
June 12, 2024	2,125	2,099.7	2,099.7	2,143.4	2,093	5,054
June 11, 2024	2,091	2,104	2,104	2,130.9	2,084	6,531
June 10, 2024	2,100	2,090.45	2,090.45	2,131.3	2,080	3,533
June 07, 2024	2,114.65	2,095.1	2,095.1	2,129.9	2,075.5	23,995
June 06, 2024	2,125	2,113.65	2,113.65	2,155.95	2,100	4,987
June 05, 2024	2,114	2,097.85	2,097.85	2,146	2,068.05	5,766
June 04, 2024	2,117.3	2,106.1	2,106.1	2,140.05	2,015	7,134
June 03, 2024	2,151	2,192.6	2,192.6	2,215	2,151	485
May 31, 2024	2,121	2,151.8	2,151.8	2,161	2,120.1	2,593
May 30, 2024	2,193.45	2,122.3	2,122.3	2,193.45	2,110.05	1,726
May 29, 2024	2,100	2,162.15	2,162.15	2,228.4	2,075.1	22,654
May 28, 2024	2,114.85	2,071.85	2,071.85	2,144.9	2,056	7,311
May 27, 2024	2,086	2,108.8	2,108.8	2,155.95	2,075	4,433
May 24, 2024	2,113.55	2,106.2	2,106.2	2,123.6	2,088.15	3,102
May 23, 2024	2,100	2,111	2,111	2,160	2,092.55	3,002
May 22, 2024	2,133.4	2,108	2,108	2,148.9	2,092.05	2,011
May 21, 2024	2,130	2,101.85	2,101.85	2,139.95	2,072.05	3,321
May 18, 2024	2,138.5	2,127.85	2,127.85	2,160.9	2,120.05	311
May 17, 2024	2,131.05	2,138.45	2,138.45	2,151.7	2,110	3,573
May 16, 2024	2,154	2,148.1	2,148.1	2,169.8	2,105.75	5,994
May 15, 2024	2,119.3	2,138.8	2,138.8	2,155.2	2,105.35	3,440
May 14, 2024	2,120	2,137.55	2,137.55	2,141	2,095.1	3,027
May 13, 2024	2,083.65	2,123.15	2,123.15	2,144.95	2,032	4,298
May 10, 2024	2,096	2,065.25	2,065.25	2,105.7	2,050.55	2,651
May 09, 2024	2,100.95	2,101.55	2,101.55	2,122.05	2,084.9	2,883
May 08, 2024	2,161.2	2,100.95	2,100.95	2,161.2	2,085.75	4,458
May 07, 2024	2,209	2,139.8	2,139.8	2,209	2,111.05	3,132
May 06, 2024	2,224.4	2,188.15	2,188.15	2,224.4	2,124.1	4,258
May 03, 2024	2,110.05	2,177.5	2,177.5	2,195.55	2,085.05	7,356
May 02, 2024	2,108	2,102.1	2,102.1	2,130	2,070	9,246

TCPL Packaging Limited (TCPLPACK.NS) NSE