TCPL Packaging

TCPL
🏛️ india →
3,387.70
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 518.20 524.85 507.90 518.20 0.0M
2021-12-30 507.95 520.75 507.90 516.35 0.0M
2021-12-29 512.80 522.60 503.90 510.20 0.0M
2021-12-28 512.50 549.90 493.95 520.00 0.0M
2021-12-27 498.95 501.25 492.50 500.90 0.0M
2021-12-24 504.05 505.60 503.00 503.65 0.0M
2021-12-23 523.45 523.45 505.35 505.70 0.0M
2021-12-22 509.05 519.85 500.00 505.25 0.0M
2021-12-21 512.00 515.65 503.35 507.65 0.0M
2021-12-20 510.25 515.00 494.10 500.85 0.0M
2021-12-17 528.45 528.85 510.00 514.75 0.0M
2021-12-16 531.05 536.45 528.00 528.85 0.0M
2021-12-15 518.05 533.85 509.85 530.25 0.0M
2021-12-14 537.00 537.00 513.40 519.80 0.0M
2021-12-13 504.00 519.00 504.00 514.25 0.0M
2021-12-10 525.00 525.00 504.00 511.10 0.0M
2021-12-09 510.10 515.45 502.90 514.95 0.0M
2021-12-08 502.90 520.90 502.05 502.10 0.0M
2021-12-07 490.40 505.00 490.40 494.00 0.0M
2021-12-06 497.05 499.10 488.50 492.50 0.0M
2021-12-03 488.85 506.85 488.80 501.60 0.0M
2021-12-02 500.00 510.00 490.70 497.80 0.0M
2021-12-01 537.00 539.00 483.80 490.65 0.0M
2021-11-30 502.55 503.05 492.15 498.00 0.0M
2021-11-29 452.00 503.60 452.00 490.00 0.0M
2021-11-26 505.25 505.25 495.15 497.85 0.0M
2021-11-25 497.55 525.05 497.50 514.50 0.0M
2021-11-24 510.25 515.95 496.10 498.70 0.0M
2021-11-23 502.00 519.60 499.00 515.45 0.0M
2021-11-22 510.00 512.00 490.00 501.25 0.0M
2021-11-18 503.55 539.00 498.10 499.90 0.0M
2021-11-17 524.05 527.75 517.70 519.95 0.0M
2021-11-16 532.05 532.60 523.05 523.80 0.0M
2021-11-15 547.90 547.90 522.80 526.95 0.0M
2021-11-12 579.45 649.00 553.40 556.45 0.0M
2021-11-11 570.00 581.20 570.00 571.45 0.0M
2021-11-10 557.55 612.50 557.55 588.05 0.0M
2021-11-09 554.55 560.00 547.65 554.30 0.0M
2021-11-08 550.00 557.50 543.00 551.45 0.0M
2021-11-04 529.90 570.00 529.90 543.90 0.0M
2021-11-03 520.15 533.15 514.00 519.05 0.0M
2021-11-02 518.25 524.50 515.00 515.00 0.0M
2021-11-01 514.20 515.50 507.85 513.85 0.0M
2021-10-29 511.05 517.15 505.65 506.00 0.0M
2021-10-28 512.55 521.35 504.90 505.15 0.0M
2021-10-27 517.00 524.30 508.65 517.15 0.0M
2021-10-26 527.25 533.40 511.00 517.85 0.0M
2021-10-25 520.75 528.50 509.45 524.20 0.0M
2021-10-22 539.00 539.05 519.85 520.70 0.0M
2021-10-21 600.00 600.00 526.45 536.10 0.0M
2021-10-20 531.00 553.65 524.55 532.40 0.0M
2021-10-19 548.05 553.30 535.00 535.75 0.0M
2021-10-18 552.00 563.95 540.00 543.70 0.0M
2021-10-14 550.95 571.55 543.95 549.00 0.0M
2021-10-13 550.00 565.00 548.95 553.70 0.0M
2021-10-12 570.25 575.00 565.00 565.20 0.0M
2021-10-11 569.40 576.05 559.40 561.60 0.0M
2021-10-08 557.45 567.70 540.45 552.15 0.0M
2021-10-07 552.50 566.55 545.05 555.95 0.0M
2021-10-06 567.20 574.10 541.95 547.80 0.0M
2021-10-05 542.65 572.50 542.65 559.35 0.0M
2021-10-04 539.90 558.00 539.85 541.30 0.0M
2021-10-01 540.00 542.90 532.45 539.10 0.0M
2021-09-30 532.35 553.30 530.00 532.35 0.0M
2021-09-29 529.45 539.00 522.95 535.35 0.0M
2021-09-28 525.00 550.00 517.95 525.95 0.0M
2021-09-27 530.00 532.00 522.00 524.95 0.0M
2021-09-24 529.00 539.05 528.25 529.60 0.0M
2021-09-23 532.90 535.00 525.00 526.90 0.0M
2021-09-22 535.00 540.45 525.10 526.55 0.0M
2021-09-21 525.00 533.00 520.00 526.25 0.0M
2021-09-20 531.10 533.85 525.15 526.50 0.0M
2021-09-17 539.70 543.00 529.25 529.30 0.0M
2021-09-16 525.35 543.00 520.30 525.55 0.0M
2021-09-15 521.35 537.95 518.90 530.30 0.0M
2021-09-14 496.00 534.45 496.00 525.50 0.0M
2021-09-13 514.65 522.65 502.20 509.80 0.0M
2021-09-09 523.70 527.80 510.90 515.75 0.0M
2021-09-08 526.30 533.25 524.70 525.00 0.0M
2021-09-07 530.05 533.80 521.95 526.85 0.0M
2021-09-06 528.35 535.00 522.00 525.55 0.0M
2021-09-03 534.40 534.40 526.55 529.65 0.0M
2021-09-02 541.10 547.25 530.00 534.25 0.0M
2021-09-01 538.70 540.05 521.75 531.70 0.0M
2021-08-31 535.30 537.20 532.85 533.95 0.0M
2021-08-30 533.85 536.55 532.40 534.15 0.0M
2021-08-27 544.80 544.95 528.90 533.55 0.0M
2021-08-26 537.40 543.55 534.50 536.80 0.0M
2021-08-25 544.30 546.70 531.90 537.00 0.0M
2021-08-24 511.00 546.75 511.00 545.30 0.0M
2021-08-23 580.00 590.15 519.45 527.80 0.0M
2021-08-20 578.00 592.95 562.00 581.25 0.0M
2021-08-18 557.80 583.15 555.00 578.10 0.0M
2021-08-17 542.00 565.05 540.05 558.85 0.0M
2021-08-16 522.85 566.90 522.45 548.00 0.0M
2021-08-13 530.05 532.70 515.10 517.10 0.0M
2021-08-12 513.00 539.00 512.85 522.90 0.0M
2021-08-11 516.70 525.10 480.50 513.00 0.0M
2021-08-10 546.45 549.75 502.70 514.05 0.0M
2021-08-09 554.80 558.50 538.65 543.75 0.0M
2021-08-06 554.60 562.70 550.00 551.40 0.0M
2021-08-05 572.90 572.90 545.45 550.05 0.0M
2021-08-04 580.00 580.00 559.80 561.65 0.0M
2021-08-03 553.05 565.70 549.25 560.35 0.0M
2021-08-02 571.55 574.00 547.55 551.20 0.0M
2021-07-30 567.35 572.85 549.55 567.25 0.0M
2021-07-29 590.00 590.00 560.05 563.35 0.0M
2021-07-28 577.65 590.35 564.75 568.05 0.0M
2021-07-27 531.05 603.30 531.05 566.30 0.0M
2021-07-26 552.80 574.00 544.50 556.80 0.0M
2021-07-23 540.00 567.00 507.95 553.35 0.0M
2021-07-22 526.10 539.00 523.50 527.90 0.0M
2021-07-20 523.00 536.55 501.10 515.15 0.0M
2021-07-19 520.00 545.00 514.60 527.45 0.0M
2021-07-16 531.50 542.35 526.95 528.60 0.0M
2021-07-15 541.80 544.00 531.50 533.90 0.0M
2021-07-14 540.90 540.90 526.15 531.60 0.0M
2021-07-13 532.90 545.00 521.90 531.85 0.0M
2021-07-12 547.65 550.00 525.00 533.40 0.0M
2021-07-09 544.35 551.00 530.95 540.90 0.0M
2021-07-08 544.95 555.05 530.00 533.85 0.0M
2021-07-07 545.00 545.00 496.00 508.10 0.0M
2021-07-06 541.00 546.90 523.20 525.75 0.0M
2021-07-05 541.30 560.00 533.95 539.40 0.0M
2021-07-02 512.60 560.00 512.60 541.15 0.0M
2021-07-01 553.80 553.80 515.70 523.95 0.0M
2021-06-30 489.40 572.10 485.90 546.75 0.0M
2021-06-29 499.40 500.00 481.65 484.70 0.0M
2021-06-28 488.40 491.00 476.95 485.05 0.0M
2021-06-25 488.55 520.00 482.00 490.95 0.0M
2021-06-24 489.00 494.40 481.25 483.70 0.0M
2021-06-23 490.60 495.00 485.00 489.50 0.0M
2021-06-22 470.10 498.40 470.10 494.35 0.0M
2021-06-21 472.20 490.50 466.55 481.00 0.0M
2021-06-18 487.65 498.45 461.60 475.05 0.0M
2021-06-17 484.85 489.05 475.20 481.45 0.0M
2021-06-16 493.55 493.55 482.00 484.45 0.0M
2021-06-15 478.00 499.00 472.15 494.55 0.0M
2021-06-14 481.90 487.45 465.35 468.05 0.0M
2021-06-11 489.85 490.25 475.05 479.65 0.0M
2021-06-10 475.70 483.30 463.95 478.25 0.0M
2021-06-09 482.65 492.85 469.00 479.75 0.0M
2021-06-08 481.95 485.50 479.90 485.45 0.0M
2021-06-07 500.00 500.00 480.05 481.95 0.0M
2021-06-04 488.75 495.40 476.40 486.55 0.0M
2021-06-03 490.10 494.95 480.15 482.35 0.0M
2021-06-02 487.00 493.70 480.10 489.35 0.0M
2021-06-01 512.00 512.00 469.35 492.05 0.0M
2021-05-31 483.05 542.60 472.00 492.20 0.0M
2021-05-28 467.65 478.15 460.30 470.05 0.0M
2021-05-27 480.00 483.75 460.00 467.65 0.0M
2021-05-26 483.00 498.85 478.00 480.50 0.0M
2021-05-25 481.95 491.65 479.85 486.30 0.0M
2021-05-24 484.90 489.40 472.15 485.00 0.0M
2021-05-21 485.95 488.25 471.00 471.30 0.0M
2021-05-20 470.00 486.00 457.45 480.50 0.0M
2021-05-19 467.15 492.95 462.15 470.00 0.0M
2021-05-18 465.50 467.55 455.75 465.60 0.0M
2021-05-17 467.00 479.50 448.50 457.55 0.0M
2021-05-14 450.00 459.20 447.25 451.45 0.0M
2021-05-12 488.45 488.45 450.30 450.70 0.0M
2021-05-11 474.00 488.00 465.20 469.75 0.0M
2021-05-10 481.00 485.00 462.80 470.00 0.0M
2021-05-07 469.00 480.00 451.40 478.80 0.0M
2021-05-06 483.00 487.70 465.00 471.55 0.0M
2021-05-05 489.55 496.00 469.10 477.45 0.0M
2021-05-04 497.95 512.15 476.50 483.40 0.0M
2021-05-03 518.00 570.30 488.55 500.05 0.0M
2021-04-30 480.45 492.00 475.00 475.25 0.0M
2021-04-29 478.85 498.45 471.40 480.60 0.0M
2021-04-28 471.00 509.00 449.10 482.20 0.0M
2021-04-27 405.00 484.80 405.00 471.15 0.0M
2021-04-26 403.00 406.80 386.95 406.65 0.0M
2021-04-23 394.00 397.55 378.00 388.20 0.0M
2021-04-22 390.00 390.00 374.90 385.85 0.0M
2021-04-20 365.00 421.60 365.00 386.05 0.0M
2021-04-19 423.00 423.00 376.80 394.25 0.0M
2021-04-16 427.90 427.90 389.00 395.00 0.0M
2021-04-15 391.80 393.00 378.10 388.15 0.0M
2021-04-13 409.95 409.95 391.00 405.00 0.0M
2021-04-12 403.30 424.65 390.10 397.75 0.0M
2021-04-09 424.00 424.00 415.40 416.00 0.0M
2021-04-08 434.00 434.00 401.15 409.20 0.0M
2021-04-07 414.00 426.60 406.00 410.40 0.0M
2021-04-06 455.00 459.90 414.10 421.35 0.0M
2021-04-05 422.00 428.45 417.60 419.70 0.0M
2021-04-01 459.70 459.70 421.00 426.45 0.0M
2021-03-31 404.00 434.30 404.00 434.30 0.0M
2021-03-30 357.00 430.00 355.00 361.95 0.0M
2021-03-26 399.95 399.95 366.00 369.55 0.0M
2021-03-25 375.00 381.60 369.00 375.15 0.0M
2021-03-24 395.50 395.50 377.15 381.60 0.0M
2021-03-23 404.20 404.20 390.45 390.45 0.0M
2021-03-22 392.15 395.20 384.65 395.20 0.0M
2021-03-19 394.45 394.45 387.00 389.15 0.0M
2021-03-18 401.00 402.50 381.70 381.70 0.0M
2021-03-17 408.00 408.00 393.70 398.40 0.0M
2021-03-16 408.00 415.00 408.00 410.65 0.0M
2021-03-15 415.70 415.70 409.40 410.10 0.0M
2021-03-12 418.00 418.00 414.35 414.45 0.0M
2021-03-10 417.00 417.00 411.00 412.70 0.0M
2021-03-09 415.00 422.00 409.00 414.70 0.0M
2021-03-08 397.00 406.50 397.00 405.85 0.0M
2021-03-05 435.00 435.00 391.70 395.65 0.0M
2021-03-04 410.00 434.30 391.70 426.45 0.0M
2021-03-03 382.70 409.00 382.70 405.65 0.0M
2021-03-02 376.15 380.00 371.00 377.30 0.0M
2021-03-01 375.30 377.65 370.80 377.65 0.0M
2021-02-26 371.80 376.65 365.55 375.30 0.0M
2021-02-25 370.80 385.10 370.80 381.45 0.0M
2021-02-24 368.85 371.70 365.55 368.00 0.0M
2021-02-23 376.65 376.65 367.80 370.00 0.0M
2021-02-22 377.25 380.80 373.50 374.90 0.0M
2021-02-19 384.90 385.65 378.90 381.75 0.0M
2021-02-18 380.65 382.75 369.25 381.60 0.0M
2021-02-17 384.30 385.35 380.00 385.15 0.0M
2021-02-16 382.80 383.30 370.05 372.85 0.0M
2021-02-15 381.25 382.00 377.20 380.45 0.0M
2021-02-12 383.85 389.85 382.00 382.65 0.0M
2021-02-11 389.10 389.10 381.00 381.45 0.0M
2021-02-10 397.15 397.15 380.85 385.35 0.0M
2021-02-09 405.00 411.95 394.15 399.25 0.0M
2021-02-08 396.25 410.95 384.00 408.25 0.0M
2021-02-05 395.35 414.80 382.80 402.85 0.0M
2021-02-04 347.30 414.30 344.65 390.65 0.0M
2021-02-03 346.25 354.30 336.95 346.35 0.0M
2021-02-02 349.00 349.00 337.05 347.10 0.0M
2021-02-01 337.60 350.00 335.00 349.30 0.0M
2021-01-29 344.90 344.90 337.70 338.65 0.0M
2021-01-28 340.00 344.60 339.40 339.45 0.0M
2021-01-27 346.20 356.85 311.60 342.25 0.0M
2021-01-25 350.00 350.00 336.05 346.20 0.0M
2021-01-22 353.00 353.65 343.50 344.95 0.0M
2021-01-21 351.85 354.85 350.65 352.40 0.0M
2021-01-20 355.00 365.00 345.30 352.40 0.0M
2021-01-19 350.00 359.95 347.20 351.50 0.0M
2021-01-18 360.00 360.00 346.50 352.30 0.0M
2021-01-15 363.55 370.00 353.85 357.15 0.0M
2021-01-14 368.90 369.00 360.70 363.95 0.0M
2021-01-13 374.80 380.00 365.00 367.95 0.0M
2021-01-12 376.50 376.50 367.70 370.35 0.0M
2021-01-11 378.20 379.30 375.00 378.15 0.0M
2021-01-08 381.70 384.35 377.70 377.90 0.0M
2021-01-07 389.00 390.25 380.75 382.90 0.0M
2021-01-06 383.75 384.75 383.75 384.75 0.0M
2021-01-05 381.00 386.40 381.00 383.05 0.0M
2021-01-04 391.00 391.00 380.00 384.85 0.0M
2021-01-01 394.10 394.10 385.85 388.30 0.0M