Tokyo Plast International Limited - TOKYOPLAST.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	93.49	90.17	90.17	93.49	90	1,525
February 19, 2026	94.9	91.29	91.29	94.9	90.1	6,867
February 18, 2026	99.87	93.68	93.68	103.5	92.13	48,501
February 17, 2026	97.5	97.66	97.66	99	96.05	3,167
February 16, 2026	102.59	97.73	97.73	102.59	97	5,520
February 13, 2026	100	98.97	98.97	101.29	98.23	2,207
February 12, 2026	102.99	101.5	101.5	102.99	100.5	1,811
February 11, 2026	104	102.4	102.4	104	100.98	2,838
February 10, 2026	101.1	102.89	102.89	103.7	101.09	1,499
February 09, 2026	103.6	101.1	101.1	103.6	100.35	4,017
February 06, 2026	101	99.53	99.53	102.89	98.1	2,651
February 05, 2026	101.97	101.4	101.4	101.97	100.21	1,193
February 04, 2026	100	101.97	101.97	104.79	100	2,819
February 03, 2026	100	100.97	100.97	103.99	100	6,652
February 02, 2026	102.39	99.93	99.93	102.39	98.51	3,640
February 01, 2026	99.01	100.71	100.71	105	99.01	6,161
January 30, 2026	99.81	98.97	98.97	100	98	2,119
January 29, 2026	102.41	99.81	99.81	103.4	98.51	1,161
January 28, 2026	99.49	102.41	102.41	103	97.03	2,488
January 27, 2026	99	99.49	99.49	101.26	98.36	3,965
January 23, 2026	102.97	101.26	101.26	102.98	101	1,848
January 22, 2026	100.22	100.66	100.66	103.7	100	2,042
January 21, 2026	100.5	101.54	101.54	103	99	3,316
January 20, 2026	102.01	102.2	102.2	105	101.05	1,972
January 19, 2026	103.3	104	104	104.99	103.3	2,745
January 16, 2026	103	105.93	105.93	106.04	102.25	3,072
January 14, 2026	105	104.43	104.43	107.8	103.01	2,431
January 13, 2026	110.89	106.02	106.02	110.9	102	2,175
January 12, 2026	105.78	104.55	104.55	106.9	102.01	1,406
January 09, 2026	107.83	106.32	106.32	109.79	106	1,660
January 08, 2026	109	107.83	107.83	110.99	107.8	2,147
January 07, 2026	108	109.99	109.99	110	107	2,495
January 06, 2026	108.1	108.5	108.5	112.89	108.1	2,960
January 05, 2026	108.21	109.58	109.58	111.79	108.21	1,329
January 02, 2026	113	111.97	111.97	113	109.02	1,459
January 01, 2026	110.25	111	111	113.48	110.25	704
December 31, 2025	111	110.25	110.25	112	110	884
December 30, 2025	110	110.99	110.99	111	110	373
December 29, 2025	111.64	110.82	110.82	111.64	109.1	1,299
December 26, 2025	113.75	111.09	111.09	113.75	110.1	1,575
December 24, 2025	112.01	113.14	113.14	113.95	112	776
December 23, 2025	111.34	112.23	112.23	112.89	111	4,976
December 22, 2025	106.05	111.33	111.33	113.21	106.05	2,378
December 19, 2025	107.66	109.81	109.81	110.35	107.66	2,529
December 18, 2025	110.89	107.67	107.67	110.89	107.11	3,240
December 17, 2025	111.2	107.61	107.61	111.21	105.01	10,604
December 16, 2025	110	111.76	111.76	113.74	110	3,171
December 15, 2025	114.01	111.59	111.59	114.01	108.35	5,002
December 12, 2025	109.51	112.73	112.73	116	109.5	4,018
December 11, 2025	112.41	114.25	114.25	114.6	112	353
December 10, 2025	117.9	112.41	112.41	117.9	111.5	1,625
December 09, 2025	105.69	113.48	113.48	123.01	105.07	29,909
December 08, 2025	118.95	106.22	106.22	118.95	104.15	39,271
December 05, 2025	119.99	115.28	115.28	119.99	112.52	6,199
December 04, 2025	118.69	118.5	118.5	118.7	118.02	1,544
December 03, 2025	119.05	118.7	118.7	121.55	118.09	2,939
December 02, 2025	119.6	119.03	119.03	120.99	118.2	849
December 01, 2025	119.15	120.21	120.21	122.99	119	1,134
November 28, 2025	121	119.13	119.13	121.99	119	898
November 27, 2025	121	121.85	121.85	122.46	120	562

Tokyo Plast International Limited (TOKYOPLAST.NS) NSE