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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	70.95	68.9	68.9	70.95	67.76	112,002
February 19, 2026	72.72	70.45	70.45	72.72	68.21	128,540
February 18, 2026	71	69.58	69.58	73	69.15	118,065
February 17, 2026	67.67	71.04	71.04	71.51	67.61	141,734
February 16, 2026	69.77	67.34	67.34	69.77	66.32	99,893
February 13, 2026	69.25	69.77	69.77	71.5	67.61	146,921
February 12, 2026	70	70.39	70.39	72.8	67.66	428,697
February 11, 2026	67.3	64.1	64.1	67.3	63.14	113,472
February 10, 2026	64.89	66.32	66.32	66.99	64.41	108,646
February 09, 2026	59.35	64.83	64.83	65.4	59.35	116,253
February 06, 2026	61.99	60.66	60.66	61.99	60	63,031
February 05, 2026	62.01	61.19	61.19	62.99	60.52	95,099
February 04, 2026	62.14	62.63	62.63	63	61.46	79,562
February 03, 2026	66.8	62.14	62.14	66.8	60.96	96,328
February 02, 2026	60.11	61.2	61.2	62.4	60.11	79,098
February 01, 2026	63	61.34	61.34	63	60.04	79,886
January 30, 2026	59.7	61.07	61.07	62.29	59.44	71,296
January 29, 2026	62.05	60.58	60.58	62.69	59.5	94,616
January 28, 2026	61.62	62.05	62.05	63.02	61.62	94,515
January 27, 2026	63.4	61.62	61.62	63.85	60.5	144,920
January 23, 2026	64.53	63.2	63.2	64.76	62.7	75,816
January 22, 2026	64.4	64.57	64.57	65.66	64.1	86,035
January 21, 2026	66	64.45	64.45	66.15	64.05	107,400
January 20, 2026	65.64	65.95	65.95	67	65	84,772
January 19, 2026	66.49	65.64	65.64	67	65.33	58,175
January 16, 2026	68.29	65.8	65.8	68.29	65.51	80,444
January 14, 2026	66.83	68.08	68.08	68.99	66.56	77,207
January 13, 2026	66.13	66.83	66.83	67.99	65.75	72,933
January 12, 2026	66.11	65.77	65.77	66.11	64.14	100,134
January 09, 2026	67.99	66.11	66.11	68.68	66	88,697
January 08, 2026	68.54	67.31	67.31	68.99	66.52	163,529
January 07, 2026	69	68.21	68.21	71.45	68	218,616
January 06, 2026	66.54	68.73	68.73	70.4	65.41	152,454
January 05, 2026	66.5	66.21	66.21	66.77	65.51	91,228
January 02, 2026	66.31	66	66	68	65.55	112,787
January 01, 2026	68.5	66.27	66.27	68.5	65.88	74,552
December 31, 2025	65.51	67.56	67.56	68.5	65.51	101,052
December 30, 2025	67	65.63	65.63	67	65.1	69,685
December 29, 2025	66.98	65.97	65.97	66.99	65.25	88,303
December 26, 2025	66.1	66.39	66.39	67.31	66.1	60,077
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

TPL Plastech Limited (TPLPLASTEH.NS) NSE