TPL Plastech Limited - TPLPLASTEH.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	66.51	66.45	66.45	68.75	66.11	83,957
December 23, 2025	67.51	66.77	66.77	68.15	66.01	83,513
December 22, 2025	67.5	67.51	67.51	68	66.78	60,210
December 19, 2025	66.51	67.49	67.49	68.07	66.51	62,839
December 18, 2025	70.17	66.28	66.28	70.17	66.01	142,303
December 17, 2025	69.7	68.62	68.62	70	67.42	96,165
December 16, 2025	65.66	68.07	68.07	72.4	65.66	146,696
December 15, 2025	66.8	66.39	66.39	67.21	65.1	49,906
December 12, 2025	66.75	66.67	66.67	68.7	66.5	54,958
December 11, 2025	68.75	67.14	67.14	70.85	66	89,104
December 10, 2025	69.66	67.61	67.61	69.66	67.25	54,018
December 09, 2025	65.8	68.51	68.51	72.1	64.75	70,863
December 08, 2025	67.8	64.82	64.82	67.8	64.26	56,633
December 05, 2025	67.72	67.11	67.11	68.19	66.01	77,971
December 04, 2025	66.51	67.2	67.2	67.49	66.5	58,523
December 03, 2025	68.5	66.43	66.43	69.1	66	57,092
December 02, 2025	68.2	67.69	67.69	68.94	67.48	62,300
December 01, 2025	69.46	69.3	69.3	70.56	68.32	66,492
November 28, 2025	67.31	68.56	68.56	68.92	67.31	59,382
November 27, 2025	67.01	67.3	67.3	68	67.01	54,529
November 26, 2025	67.1	67.51	67.51	68.83	66.63	62,669
November 25, 2025	68.2	68.65	68.65	69.13	66.81	70,377
November 24, 2025	70.8	68.2	68.2	70.8	68	79,024
November 21, 2025	71	70.86	70.86	74	69.93	93,446
November 19, 2025	68.57	70.47	70.47	71.07	68.38	77,124
November 18, 2025	69.39	69.06	69.06	71.89	68.5	77,921
November 17, 2025	71.11	68.82	68.82	72.88	67.22	156,664
November 14, 2025	73.92	71.79	71.79	74.28	71.11	87,516
November 13, 2025	73.9	73.94	73.94	75.48	72.51	199,906
November 12, 2025	74.25	71.78	71.78	74.55	71.5	162,903
November 11, 2025	68.5	73.89	73.89	74.6	67.08	876,246
November 10, 2025	66.8	68.16	68.16	70.68	66.8	148,780
November 07, 2025	68.05	67.32	67.32	68.79	66.61	130,793
November 06, 2025	69.51	68.05	68.05	71.15	68	141,909
November 04, 2025	70.55	70.14	70.14	71.55	69.55	144,278
November 03, 2025	71.73	70.8	70.8	72.1	70.5	337,514
October 31, 2025	70.26	70.71	70.71	71.99	70.26	153,246
October 30, 2025	72.65	71.35	71.35	73.45	70.01	164,994
October 29, 2025	71.01	72.46	72.46	73	70.02	152,331
October 28, 2025	68.99	70.99	70.99	73.56	68.1	515,627
October 27, 2025	68.5	68.15	68.15	69.79	67.63	32,773
October 24, 2025	71.15	69.31	69.31	71.15	69	14,201
October 23, 2025	68.8	69.9	69.9	71.6	68.8	69,926
October 21, 2025	68.44	69.6	69.6	70.1	67.36	11,912
October 20, 2025	67.79	67.35	67.35	68.49	65.26	24,154
October 17, 2025	70.8	67.79	67.79	70.8	67.5	45,373
October 16, 2025	70.39	69.7	69.7	71.3	69.04	20,094
October 15, 2025	69.99	69.52	69.52	71.99	68.5	26,049
October 14, 2025	71.05	69.6	69.6	71.06	69.15	18,624
October 13, 2025	70.05	71.03	71.03	71.5	70.05	10,739
October 10, 2025	71	71.42	71.42	72.08	70.56	9,701
October 09, 2025	70.9	70.96	70.96	72.4	70.55	10,552
October 08, 2025	72.52	70.8	70.8	73.49	70.65	18,670
October 07, 2025	72.45	71.73	71.73	74.44	71.5	46,260
October 06, 2025	72.51	72.54	72.54	73.79	72.02	20,848
October 03, 2025	72.25	72.34	72.34	73.08	71.55	23,950
October 01, 2025	71.49	72.22	72.22	73.49	71.29	27,246
September 30, 2025	72.02	71.74	71.74	73.47	71.38	14,364
September 29, 2025	73	71.86	71.86	73	71.51	14,962
September 26, 2025	73.53	72.72	72.72	75.9	71.52	26,594

TPL Plastech Limited (TPLPLASTEH.NS) NSE