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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	201.1	202.7	202.7	207	198.1	2.85M
November 25, 2025	198.29	199.93	199.93	202	194.75	1.59M
November 24, 2025	198.51	198.36	198.36	200.7	196.41	1.49M
November 21, 2025	206.59	197.36	197.36	206.59	194.66	2.33M
November 19, 2025	205.5	206.52	206.52	208.36	204.49	1.92M
November 18, 2025	202.01	205.56	205.56	208.25	202.01	1.67M
November 17, 2025	206.75	203.08	203.08	207.5	202.2	1.61M
November 14, 2025	201	205.71	205.71	209.52	198.32	5.16M
November 13, 2025	213	200.18	200.18	213	199.01	4.33M
November 12, 2025	211.1	214.09	214.09	218.2	210.5	2.64M
November 11, 2025	211.9	211.15	211.15	213.77	210.25	1.9M
November 10, 2025	210.69	211.49	211.49	215.23	210.05	2M
November 07, 2025	209	209.64	209.64	211.6	206.6	2.19M
November 06, 2025	211.05	209.14	209.14	213.45	207.42	2.15M
November 04, 2025	212.75	211.05	211.05	213.64	209.46	1.34M
November 03, 2025	215.29	212.53	212.53	220	211.13	1.21M
October 31, 2025	210	215.29	215.29	217.28	208.64	2.5M
October 30, 2025	209.35	208.11	208.11	211.19	207.25	1.2M
October 29, 2025	208	209.39	209.39	210	207	1.31M
October 28, 2025	217.95	206.95	206.95	217.95	205.62	1.47M
October 27, 2025	214	216.46	216.46	218	212.79	1.21M
October 24, 2025	216.38	212.6	212.6	217.84	211.37	475,911
October 23, 2025	222.95	216.37	216.37	224.55	215.63	1.06M
October 21, 2025	219	222.74	222.74	225	219	498,365
October 20, 2025	224	221.89	221.89	227.5	219.2	1.78M
October 17, 2025	220.28	223.57	223.57	227	220.28	1.35M
October 16, 2025	220	220.28	220.28	224.5	218.71	1.06M
October 15, 2025	215	220.75	220.75	221.23	214	515,102
October 14, 2025	216	215.46	215.46	216.71	211	744,757
October 13, 2025	220.85	215.48	215.48	220.9	214.9	614,824
October 10, 2025	222	222.24	222.24	225.84	220.13	1.31M
October 09, 2025	220.9	222.19	222.19	223.4	219.1	901,131
October 08, 2025	221.1	221.48	221.48	223.65	218.39	973,806
October 07, 2025	218.75	221.17	221.17	223.24	218.3	1.05M
October 06, 2025	220.63	219.35	219.35	223.66	218.66	834,033
October 03, 2025	223.19	220.63	220.63	223.89	217.5	1.01M
October 01, 2025	210.4	221.71	221.71	222.36	210.4	1.98M
September 30, 2025	214.4	209.8	209.8	215.15	209	836,212
September 29, 2025	211.1	214.3	214.3	220.25	209.5	1.6M
September 26, 2025	221	210.4	210.4	222.6	207.5	1.88M
September 25, 2025	216.2	223.2	223.2	225.25	215.45	1.22M
September 24, 2025	226.9	219	219	231.4	214.1	1.25M
September 23, 2025	246	226.75	226.75	249.15	222.2	1.8M
September 22, 2025	240.3	238.9	238.9	244.35	237.48	2.69M
September 19, 2025	238.55	239.82	239.82	241.5	236.1	1.86M
September 18, 2025	239	238.05	238.05	240.4	235.57	2.48M
September 17, 2025	243.93	238.32	238.32	244.02	236.48	2.21M
September 16, 2025	244	242.95	242.95	249	241.45	3.4M
September 15, 2025	235.75	242.05	242.05	244.73	235	3.39M
September 12, 2025	237.1	235.8	235.8	239.25	231.45	1.9M
September 11, 2025	239.15	236.32	236.32	239.88	235.13	2.11M
September 10, 2025	239.55	238.15	238.15	245.48	237.75	3.42M
September 09, 2025	238.5	237.9	237.9	240.55	237.2	2.2M
September 08, 2025	239	238.45	238.45	242.13	237.55	2.29M

Time Technoplast Limited (TIMETECHNO.NS) NSE