Time Technoplast Limited - TIMETECHNO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	193.6	196.29	196.29	196.97	191.5	2.34M
February 19, 2026	197.82	192.67	192.67	198.88	191.5	1.07M
February 18, 2026	200.74	197.81	197.81	201	197.08	1.97M
February 17, 2026	200	199.44	199.44	201.62	196.97	2.54M
February 16, 2026	201.23	197.15	197.15	203	195.28	2.53M
February 13, 2026	198.95	201.23	201.23	207.4	198	4.04M
February 12, 2026	203.7	197.89	197.89	204.35	196.5	2.91M
February 11, 2026	200.7	202.91	202.91	204.25	198.2	3.26M
February 10, 2026	196.2	199.91	199.91	203.3	196.2	3.61M
February 09, 2026	190.23	195.81	195.81	197.7	189	3.19M
February 06, 2026	188.35	190	190	191.93	186.6	1.65M
February 05, 2026	188.99	190.49	190.49	191.3	186.15	3.09M
February 04, 2026	182.5	188.91	188.91	189.5	182.5	4.18M
February 03, 2026	194.38	182.98	182.98	194.38	182.4	1.56M
February 02, 2026	178.5	180.61	180.61	183.14	173.95	1.16M
February 01, 2026	179	181.25	181.25	188.87	177.57	2.31M
January 30, 2026	176.5	179.97	179.97	182.4	174.2	1.55M
January 29, 2026	180.1	177.14	177.14	183.02	176.32	1.65M
January 28, 2026	175	179.34	179.34	180.29	174.9	2.25M
January 27, 2026	172.22	175.36	175.36	176.75	170.2	2.04M
January 23, 2026	176.01	173.46	173.46	177	171.3	1.55M
January 22, 2026	172.49	176.13	176.13	178.46	172.18	1.55M
January 21, 2026	175	170.67	170.67	176	168.5	2.06M
January 20, 2026	180	175.59	175.59	181.89	175	2.32M
January 19, 2026	179.3	180.97	180.97	182.68	178.6	2.4M
January 16, 2026	180.6	179.12	179.12	181.36	177.54	3.29M
January 14, 2026	178.5	182.32	182.32	184.06	178.22	2.7M
January 13, 2026	177.51	180.29	180.29	181.15	175.46	2.21M
January 12, 2026	180.4	176.84	176.84	180.89	174.92	2.12M
January 09, 2026	182.5	180.43	180.43	185.7	179.5	1.94M
January 08, 2026	186.63	184.26	184.26	189.8	181.9	2.33M
January 07, 2026	187.02	187.59	187.59	188.42	184.1	2.15M
January 06, 2026	188.09	187.32	187.32	188.45	183.31	2.34M
January 05, 2026	197.25	188.05	188.05	197.5	186.93	1.91M
January 02, 2026	192.9	196.48	196.48	199.4	190.18	6.45M
January 01, 2026	189.28	188.42	188.42	190.25	186.34	1.32M
December 31, 2025	181.3	188.01	188.01	189.14	180.76	2.54M
December 30, 2025	184	181.34	181.34	185.08	179.2	1.48M
December 29, 2025	184.22	183.9	183.9	185.98	182.77	1.14M
December 26, 2025	185.46	184.22	184.22	186.8	183.15	1.25M
December 24, 2025	185.2	185.46	185.46	187.4	184.49	1.39M
December 23, 2025	186.79	184.37	184.37	189.4	183.5	1.87M
December 22, 2025	188	185.31	185.31	190.05	185	2.56M
December 19, 2025	186	184.03	184.03	186.25	180.58	1.72M
December 18, 2025	185	185.62	185.62	189.9	184.45	1.34M
December 17, 2025	185.48	185.65	185.65	189.9	184.79	2.73M
December 16, 2025	190	185.48	185.48	190	184.61	2.65M
December 15, 2025	186.85	189.8	189.8	192	185.57	2.48M
December 12, 2025	187.51	186.83	186.83	188.8	185.76	2.37M
December 11, 2025	189.7	187.39	187.39	190.49	185.3	1.66M
December 10, 2025	185.89	188.87	188.87	194.19	185	2.97M
December 09, 2025	178	184.58	184.58	187	173.31	3.19M
December 08, 2025	183	179.23	179.23	184.64	178.65	1.53M
December 05, 2025	189	182.06	182.06	189.35	180.88	2.57M
December 04, 2025	190.55	188.54	188.54	190.55	185.92	1.96M
December 03, 2025	194.1	189.53	189.53	197.8	189	1.61M
December 02, 2025	200	193.82	193.82	200.38	193	1.28M
December 01, 2025	202	199.69	199.69	202.21	199.02	1.16M
November 28, 2025	199.2	200.52	200.52	202.9	198	1.7M
November 27, 2025	202.99	199.2	199.2	204.67	198	1.11M

Time Technoplast Limited (TIMETECHNO.NS) NSE