TCPL Packaging Limited (TCPLPACK.NS) NSE

2,134.35

+32.25(+1.53%)

As of April 22 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 19, 20242,166.752,102.12,102.12,166.752,062.353,815
April 18, 20242,182.552,166.752,166.752,182.552,145.051,540
April 16, 20242,1942,182.552,182.552,199.952,155.61,427
April 15, 20242,187.052,178.552,178.552,211.452,059.33,856
April 12, 20242,219.752,187.052,187.052,219.752,168.052,152
April 10, 20242,228.52,204.42,204.42,237.852,195.053,041
April 09, 20242,196.42,206.452,206.452,225.12,1901,762
April 08, 20242,2332,194.22,194.22,249.952,187.63,532
April 05, 20242,267.62,232.62,232.62,267.62,202.72,755
April 04, 20242,344.52,246.052,246.052,408.852,205.656,192
April 03, 20242,224.652,322.32,322.32,349.92,191.055,953
April 02, 20242,210.452,202.852,202.852,2382,1703,198
April 01, 20242,237.352,208.42,208.42,314.252,202.253,419
March 28, 20242,2902,233.852,233.852,291.952,2302,197
March 27, 20242,2002,260.452,260.452,299.952,2005,348
March 26, 20242,170.12,196.82,196.82,222.452,1353,623
March 22, 20242,2292,201.62,201.62,2292,170.453,800
March 21, 20242,215.12,213.52,213.52,239.92,2001,651
March 20, 20242,249.52,216.352,216.352,249.52,2011,902
March 19, 20242,2452,2532,2532,2642,2311,742
March 18, 20242,3002,248.92,248.92,3002,231.51,607
March 15, 20242,3052,288.12,288.12,3052,232.11,839
March 14, 20242,2362,287.22,287.22,352.452,215.057,018
March 13, 20242,3462,278.42,278.42,3462,27410,276
March 12, 20242,3982,328.552,328.552,417.952,327.957,601
March 11, 20242,498.952,387.72,387.72,498.952,377.4510,550
March 07, 20242,3752,463.452,463.452,486.42,351.619,214
March 06, 20242,324.92,335.752,335.752,4902,224.0560,624
March 05, 20242,237.52,319.32,319.32,359.952,172.0510,719
March 04, 20242,229.952,222.152,222.152,2302,175.72,477
March 02, 20242,180.552,215.12,215.12,2322,180.5160
March 01, 20242,244.92,202.62,202.62,244.92,1911,867
February 29, 20242,176.12,222.552,222.552,246.052,161.152,239
February 28, 20242,220.952,214.452,214.452,239.92,177.11,752
February 27, 20242,1602,210.152,210.152,224.952,158.93,931
February 26, 20242,220.052,176.952,176.952,257.752,165.554,329
February 23, 20242,196.752,219.52,219.52,229.92,1743,047
February 22, 20242,2282,197.82,197.82,237.952,1901,720
February 21, 20242,2392,207.62,207.62,249.72,2012,451
February 20, 20242,2642,237.452,237.452,273.92,225.854,102
February 19, 20242,277.52,264.352,264.352,335.42,247.553,367
February 16, 20242,289.22,259.452,259.452,310.22,244.62,602
February 15, 20242,2312,289.22,289.22,318.952,2313,804
February 14, 20242,206.22,241.72,241.72,271.92,2013,122
February 13, 20242,2332,225.72,225.72,2392,200.955,187
February 12, 20242,260.852,170.652,170.652,293.552,156.12,654
February 09, 20242,3492,260.852,260.852,429.82,249.9529,654
February 08, 20242,1612,337.72,337.72,4302,153.4584,295
February 07, 20242,1322,160.252,160.252,1702,11612,993
February 06, 20242,101.052,1252,1252,1292,071.1537,171
February 05, 20242,131.352,135.752,135.752,173.152,1251,634
February 02, 20242,1302,131.352,131.352,169.82,115.1516,306
February 01, 20242,110.52,1352,1352,163.452,110.52,049
January 31, 20242,142.952,142.652,142.652,1732,1256,100
January 30, 20242,148.32,126.92,126.92,156.052,1153,297
January 29, 20242,1502,148.32,148.32,159.92,120.156,514
January 25, 20242,1502,137.952,137.952,1502,1202,195
January 24, 20242,092.152,130.12,130.12,147.952,092.155,703
January 23, 20242,125.052,130.62,130.62,150.12,116.655,868
January 20, 20242,157.42,132.252,132.252,177.952,1203,283