The Tinplate Company of India Limited - TINPLATE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 17, 2024	450.75	432.05	432.05	450.75	428.7	693,838
January 16, 2024	446	452.25	452.25	456.45	440.9	570,891
January 15, 2024	445.2	444.25	444.25	446.95	441.15	550,766
January 12, 2024	445.95	445.2	445.2	447.85	441.8	232,971
January 11, 2024	443.4	442.8	442.8	445.4	439.8	237,536
January 10, 2024	441.85	440.7	440.7	442.5	433.2	685,602
January 09, 2024	438.4	438.1	438.1	441.6	433.7	829,213
January 08, 2024	437.7	432.6	432.6	443.45	430.1	705,100
January 05, 2024	440.95	437.45	437.45	445.25	434.45	410,947
January 04, 2024	445.6	439.1	439.1	445.6	437.6	403,890
January 03, 2024	460.9	442.05	442.05	460.9	438.05	533,650
January 02, 2024	457	456.45	456.45	461.9	446.1	743,159
January 01, 2024	451.85	453.45	453.45	456.55	447.4	549,156
December 29, 2023	444.15	449.6	449.6	455.7	440.6	527,368
December 28, 2023	445	443.95	443.95	447	439.55	459,132
December 27, 2023	436.5	441.1	441.1	447.6	436.5	272,475
December 26, 2023	434.3	436.5	436.5	440	434.3	114,925
December 22, 2023	425	432.1	432.1	435.95	425	174,586
December 21, 2023	414	423.65	423.65	424.6	411.35	276,780
December 20, 2023	437.95	417.35	417.35	440	411.55	306,470
December 19, 2023	442.65	437.2	437.2	445.05	435	164,864
December 18, 2023	443.7	442.2	442.2	446.5	436.5	450,202
December 15, 2023	432	440.6	440.6	442	429.4	455,427
December 14, 2023	426.9	427.65	427.65	431.85	425.2	254,805
December 13, 2023	422.5	425	425	425.8	418.5	198,079
December 12, 2023	423	422.05	422.05	430.25	420.8	304,854
December 11, 2023	417	420.85	420.85	422.8	415.3	121,882
December 08, 2023	415.45	416.75	416.75	424.5	412.1	92,605
December 07, 2023	425	418.6	418.6	426.4	417.25	62,364
December 06, 2023	424.65	424.55	424.55	431.3	421.8	224,433
December 05, 2023	426.5	424.65	424.65	428.65	421.15	294,844
December 04, 2023	425	423.4	423.4	426.6	422.1	326,845
December 01, 2023	413.35	420.95	420.95	429.65	413.15	594,588
November 30, 2023	412.5	413.35	413.35	415.3	408.2	246,424
November 29, 2023	412.15	412.5	412.5	413.8	409.3	216,519
November 28, 2023	407.15	410.05	410.05	410.8	405.15	221,535
November 24, 2023	408.8	405.1	405.1	409.1	403.15	161,170
November 23, 2023	405.05	407.05	407.05	409.4	404.05	173,385
November 22, 2023	406	405.05	405.05	407.65	403.4	190,100
November 21, 2023	397.15	405.85	405.85	407.1	397.15	263,991
November 20, 2023	401.05	400.4	400.4	403.45	398.75	238,128
November 17, 2023	400	401.75	401.75	402.7	397.3	164,512
November 16, 2023	399.5	398.45	398.45	400.55	394.3	249,310
November 15, 2023	391.95	396.95	396.95	398.4	390	323,095
November 13, 2023	386.75	387.25	387.25	389.45	385	90,948
November 12, 2023	387.5	385.6	385.6	389	385.6	1,507
November 10, 2023	380.1	385.6	385.6	387.05	380.1	155,764
November 09, 2023	382.15	383.65	383.65	388	381.75	187,754
November 08, 2023	386.35	383.15	383.15	386.35	381.15	190,017
November 07, 2023	382.45	384.1	384.1	386.5	380.55	267,006
November 06, 2023	372.55	382.45	382.45	383	372.55	229,090
November 03, 2023	376.85	372.35	372.35	377.4	372	85,799
November 02, 2023	362.65	374.9	374.9	376.25	361.95	225,074
November 01, 2023	375.05	370.65	370.65	376	369	149,957
October 31, 2023	378.9	375.7	375.7	381.15	374	103,813
October 30, 2023	375.55	377.95	377.95	380.75	375.55	99,578
October 27, 2023	380.35	378.85	378.85	383	376.9	104,306
October 26, 2023	380.2	378.45	378.45	381	374.6	145,050
October 25, 2023	380.65	384.25	384.25	389.6	380.65	123,079
October 23, 2023	390	380.65	380.65	391	378	211,401

The Tinplate Company of India Limited (TINPLATE.NS) NSE