TCPL Packaging

TCPL
🏛️ india →
3,272.10
Last Update: 2025-09-29
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
2021-12-31 520.00 523.25 510.70 514.75 0.0M
2021-12-30 504.35 520.00 504.35 516.20 0.0M
2021-12-29 525.00 525.00 508.95 511.45 0.0M
2021-12-28 503.60 519.85 501.20 514.50 0.0M
2021-12-27 498.10 503.95 496.70 500.70 0.0M
2021-12-24 508.10 517.55 504.00 506.10 0.0M
2021-12-23 510.00 527.40 507.00 508.10 0.0M
2021-12-22 505.25 514.85 504.25 509.65 0.0M
2021-12-21 505.00 523.00 501.00 502.35 0.0M
2021-12-20 513.50 513.85 498.10 501.15 0.0M
2021-12-17 533.75 533.75 510.00 513.50 0.0M
2021-12-16 532.75 539.75 527.60 530.85 0.0M
2021-12-15 525.85 535.10 510.00 532.20 0.0M
2021-12-14 511.00 529.85 510.00 520.90 0.0M
2021-12-13 513.30 525.00 503.85 515.55 0.0M
2021-12-10 514.40 516.85 501.00 506.30 0.0M
2021-12-09 508.00 517.00 501.15 513.75 0.0M
2021-12-08 501.50 523.00 497.00 508.20 0.0M
2021-12-07 493.55 510.00 488.00 495.35 0.0M
2021-12-06 501.85 507.95 491.00 493.35 0.0M
2021-12-03 495.25 505.75 489.35 501.75 0.0M
2021-12-02 495.00 500.00 492.05 495.15 0.0M
2021-12-01 507.65 507.65 488.10 490.40 0.0M
2021-11-30 492.45 503.50 490.40 493.65 0.0M
2021-11-29 486.55 508.40 486.00 492.50 0.0M
2021-11-26 515.00 515.00 496.00 496.40 0.0M
2021-11-25 491.35 528.85 491.35 514.75 0.0M
2021-11-24 505.30 513.70 497.00 498.35 0.0M
2021-11-23 519.00 519.00 499.05 513.45 0.0M
2021-11-22 500.00 520.00 490.00 500.60 0.0M
2021-11-18 525.00 530.00 498.00 499.70 0.0M
2021-11-17 525.90 529.10 515.85 519.05 0.0M
2021-11-16 539.00 539.00 521.00 525.65 0.0M
2021-11-15 536.05 547.00 522.65 529.45 0.0M
2021-11-12 578.85 582.00 542.35 556.05 0.0M
2021-11-11 580.00 580.00 571.15 572.85 0.0M
2021-11-10 563.85 612.00 545.80 587.90 0.1M
2021-11-09 545.00 564.10 545.00 558.30 0.0M
2021-11-08 553.00 558.75 542.20 549.10 0.0M
2021-11-04 527.00 551.00 525.25 544.85 0.0M
2021-11-03 525.25 533.75 515.00 519.55 0.0M
2021-11-02 524.00 524.00 510.65 515.60 0.0M
2021-11-01 502.10 516.10 502.10 514.80 0.0M
2021-10-29 517.15 520.15 506.00 508.10 0.0M
2021-10-28 523.90 523.90 505.00 506.45 0.0M
2021-10-27 528.20 547.00 510.00 513.90 0.0M
2021-10-26 522.70 523.50 510.00 516.55 0.0M
2021-10-25 520.00 534.80 507.70 523.25 0.0M
2021-10-22 537.80 543.95 520.05 521.25 0.0M
2021-10-21 544.70 544.70 523.15 537.70 0.0M
2021-10-20 523.85 548.85 521.00 533.10 0.0M
2021-10-19 554.80 554.80 532.00 536.10 0.0M
2021-10-18 560.00 564.85 540.30 545.20 0.0M
2021-10-14 559.00 565.00 543.10 547.10 0.0M
2021-10-13 558.00 573.40 548.00 551.85 0.0M
2021-10-12 575.00 576.00 565.00 565.40 0.0M
2021-10-11 569.85 577.00 554.10 566.95 0.0M
2021-10-08 565.00 565.00 536.55 552.60 0.0M
2021-10-07 554.00 566.10 546.00 555.20 0.0M
2021-10-06 566.00 573.95 540.60 545.60 0.0M
2021-10-05 547.50 572.25 542.00 560.15 0.0M
2021-10-04 542.50 559.70 540.00 541.85 0.0M
2021-10-01 526.95 542.50 526.95 539.75 0.0M
2021-09-30 544.70 552.65 530.00 533.70 0.0M
2021-09-29 526.85 539.95 521.10 531.75 0.0M
2021-09-28 521.95 532.45 515.05 526.35 0.0M
2021-09-27 530.05 536.65 522.25 527.45 0.0M
2021-09-24 535.00 535.00 530.00 530.35 0.0M
2021-09-23 534.90 535.00 527.55 528.25 0.0M
2021-09-22 538.00 538.90 522.55 526.05 0.0M
2021-09-21 516.55 531.80 516.55 527.50 0.0M
2021-09-20 530.00 534.00 525.05 526.30 0.0M
2021-09-17 532.45 539.20 529.20 531.00 0.0M
2021-09-16 536.00 536.00 522.00 527.45 0.0M
2021-09-15 525.65 537.65 520.90 527.65 0.0M
2021-09-14 505.45 534.75 501.65 525.65 0.0M
2021-09-13 517.55 523.40 489.70 505.45 0.0M
2021-09-09 525.00 527.80 513.75 517.55 0.0M
2021-09-08 523.80 532.15 523.60 525.30 0.0M
2021-09-07 528.85 530.95 521.55 527.05 0.0M
2021-09-06 525.00 537.95 522.80 525.90 0.0M
2021-09-03 538.85 541.35 527.00 530.00 0.0M
2021-09-02 533.00 538.60 529.65 534.35 0.0M
2021-09-01 530.55 542.90 523.00 531.05 0.0M
2021-08-31 541.75 541.75 533.00 534.15 0.0M
2021-08-30 535.75 537.40 531.25 533.95 0.0M
2021-08-27 543.00 549.00 535.00 535.75 0.0M
2021-08-26 536.00 543.55 535.00 536.25 0.0M
2021-08-25 540.00 547.05 531.25 536.90 0.0M
2021-08-24 529.00 546.55 525.05 542.60 0.0M
2021-08-23 570.00 589.40 518.20 524.70 0.2M
2021-08-20 565.10 593.00 560.10 578.50 0.1M
2021-08-18 559.50 584.00 552.05 579.70 0.1M
2021-08-17 551.90 567.70 541.10 560.35 0.0M
2021-08-16 520.65 568.30 520.05 547.10 0.1M
2021-08-13 524.65 546.40 515.50 519.20 0.0M
2021-08-12 511.00 539.00 508.35 523.75 0.0M
2021-08-11 510.15 524.00 481.00 513.60 0.0M
2021-08-10 546.85 551.90 493.55 510.15 0.0M
2021-08-09 558.95 558.95 539.95 546.85 0.0M
2021-08-06 559.70 559.70 545.10 550.95 0.0M
2021-08-05 552.70 564.95 544.90 551.85 0.0M
2021-08-04 561.70 569.65 560.00 560.40 0.0M
2021-08-03 559.95 567.00 548.85 561.40 0.0M
2021-08-02 575.00 575.00 545.95 550.80 0.0M
2021-07-30 569.45 575.00 551.30 565.55 0.0M
2021-07-29 573.85 579.00 560.10 561.60 0.0M
2021-07-28 574.80 582.00 565.35 568.30 0.0M
2021-07-27 555.45 604.00 555.45 567.15 0.2M
2021-07-26 564.00 570.00 551.10 555.45 0.0M
2021-07-23 538.00 567.00 530.80 552.80 0.1M
2021-07-22 518.20 536.00 518.20 526.60 0.0M
2021-07-20 524.20 540.05 502.05 518.30 0.0M
2021-07-19 528.55 539.75 514.00 527.60 0.0M
2021-07-16 531.95 545.00 526.50 528.55 0.0M
2021-07-15 538.00 543.25 528.25 535.60 0.0M
2021-07-14 537.50 541.45 526.00 533.20 0.0M
2021-07-13 533.35 548.20 528.00 537.50 0.0M
2021-07-12 549.00 549.05 524.55 530.50 0.0M
2021-07-09 538.35 548.05 525.00 540.70 0.0M
2021-07-08 535.00 560.00 530.10 534.05 0.1M
2021-07-07 534.95 535.00 509.00 515.90 0.0M
2021-07-06 545.00 545.00 523.00 528.80 0.0M
2021-07-05 546.35 561.10 537.00 540.25 0.0M
2021-07-02 527.90 562.00 520.55 539.30 0.1M
2021-07-01 554.00 554.00 518.00 522.40 0.1M
2021-06-30 490.00 574.00 487.80 546.30 0.2M
2021-06-29 500.00 500.00 481.65 483.00 0.0M
2021-06-28 495.00 495.00 482.00 483.15 0.0M
2021-06-25 500.00 500.00 481.45 488.80 0.0M
2021-06-24 489.45 492.60 482.90 485.40 0.0M
2021-06-23 494.00 495.25 484.00 487.75 0.0M
2021-06-22 480.85 500.00 478.00 495.70 0.0M
2021-06-21 468.00 491.05 468.00 477.55 0.0M
2021-06-18 482.00 491.20 465.00 474.70 0.0M
2021-06-17 477.85 487.50 477.85 480.70 0.0M
2021-06-16 494.65 500.00 480.00 482.55 0.0M
2021-06-15 479.00 498.00 471.65 493.05 0.0M
2021-06-14 480.00 489.10 465.00 467.15 0.0M
2021-06-11 485.00 495.00 476.00 477.65 0.0M
2021-06-10 472.00 484.60 472.00 477.00 0.0M
2021-06-09 483.15 492.40 471.95 478.15 0.0M
2021-06-08 480.00 491.00 478.45 482.00 0.0M
2021-06-07 481.00 495.00 476.40 483.50 0.0M
2021-06-04 486.00 495.00 476.25 490.25 0.0M
2021-06-03 485.25 496.00 479.00 481.90 0.0M
2021-06-02 499.95 499.95 478.00 489.50 0.0M
2021-06-01 493.00 505.00 472.15 494.15 0.0M
2021-05-31 480.35 540.00 475.00 491.05 0.1M
2021-05-28 470.00 474.95 459.95 465.10 0.0M
2021-05-27 480.55 482.70 462.05 469.55 0.0M
2021-05-26 491.80 494.90 476.05 479.25 0.0M
2021-05-25 476.35 491.65 476.35 486.55 0.0M
2021-05-24 480.00 491.15 477.00 479.95 0.0M
2021-05-21 491.60 494.90 471.55 472.20 0.0M
2021-05-20 470.10 487.80 463.05 482.45 0.0M
2021-05-19 465.95 498.10 464.00 469.80 0.0M
2021-05-18 466.00 468.20 452.25 459.10 0.0M
2021-05-17 471.00 482.90 452.10 459.20 0.0M
2021-05-14 470.00 470.00 445.45 451.10 0.0M
2021-05-12 464.00 488.00 450.00 451.90 0.0M
2021-05-11 456.00 495.90 456.00 470.15 0.0M
2021-05-10 482.00 486.00 470.00 473.90 0.0M
2021-05-07 489.95 489.95 455.80 472.55 0.0M
2021-05-06 487.95 497.00 465.00 468.90 0.0M
2021-05-05 493.00 498.05 467.95 481.70 0.0M
2021-05-04 505.00 511.25 477.05 479.70 0.0M
2021-05-03 485.00 515.00 484.80 500.10 0.0M
2021-04-30 480.65 492.60 475.00 477.20 0.0M
2021-04-29 482.50 499.00 473.00 480.65 0.0M
2021-04-28 464.00 509.00 454.55 482.15 0.1M
2021-04-27 396.00 470.85 396.00 467.45 0.1M
2021-04-26 392.75 413.95 386.00 392.40 0.0M
2021-04-23 383.15 396.20 376.55 392.55 0.0M
2021-04-22 401.00 401.00 370.55 380.20 0.0M
2021-04-20 397.00 400.00 385.30 387.00 0.0M
2021-04-19 400.00 400.00 385.00 390.05 0.0M
2021-04-16 409.90 410.05 391.00 392.05 0.0M
2021-04-15 395.00 400.40 375.10 390.50 0.0M
2021-04-13 403.05 408.00 391.55 398.60 0.0M
2021-04-12 415.40 415.40 395.00 397.80 0.0M
2021-04-09 419.10 423.00 409.55 415.35 0.0M
2021-04-08 427.65 427.65 409.10 420.25 0.0M
2021-04-07 415.80 424.15 405.75 410.40 0.0M
2021-04-06 420.95 428.00 415.85 422.35 0.0M
2021-04-05 426.00 430.00 412.00 420.00 0.0M
2021-04-01 455.00 456.00 425.00 432.55 0.0M
2021-03-31 378.70 445.90 378.70 445.90 0.1M
2021-03-30 375.10 380.00 360.00 371.60 0.0M
2021-03-26 379.95 380.00 366.05 369.40 0.0M
2021-03-25 377.10 381.85 364.35 374.75 0.0M
2021-03-24 407.25 407.25 376.70 383.00 0.0M
2021-03-23 394.35 407.05 388.10 390.90 0.0M
2021-03-22 398.00 398.00 382.90 390.60 0.0M
2021-03-19 391.15 396.60 384.35 390.20 0.0M
2021-03-18 399.65 404.45 382.00 383.65 0.0M
2021-03-17 415.20 415.20 391.30 399.85 0.0M
2021-03-16 412.90 415.20 407.85 410.70 0.0M
2021-03-15 415.30 424.00 406.50 410.05 0.0M
2021-03-12 412.85 418.90 412.85 415.85 0.0M
2021-03-10 424.80 424.80 410.05 412.85 0.0M
2021-03-09 404.90 425.00 404.90 416.40 0.0M
2021-03-08 405.00 409.50 397.75 406.75 0.0M
2021-03-05 425.00 425.00 390.50 397.25 0.0M
2021-03-04 391.45 437.00 391.40 427.35 0.0M
2021-03-03 378.50 405.00 378.50 399.45 0.0M
2021-03-02 378.60 380.95 369.25 378.00 0.0M
2021-03-01 376.10 380.05 370.10 375.70 0.0M
2021-02-26 381.55 381.55 368.00 373.95 0.0M
2021-02-25 368.70 385.00 368.70 380.10 0.0M
2021-02-24 370.25 374.00 366.00 368.20 0.0M
2021-02-23 375.95 376.30 368.05 370.05 0.0M
2021-02-22 377.95 382.05 370.00 371.10 0.0M
2021-02-19 385.00 385.00 375.00 377.90 0.0M
2021-02-18 375.05 385.95 370.00 382.85 0.0M
2021-02-17 385.45 388.00 377.70 384.55 0.0M
2021-02-16 382.45 385.00 366.15 378.75 0.0M
2021-02-15 400.00 400.00 378.00 379.65 0.0M
2021-02-12 383.50 391.45 378.85 384.75 0.0M
2021-02-11 388.40 388.40 379.00 380.40 0.0M
2021-02-10 397.70 398.90 381.55 383.95 0.0M
2021-02-09 405.95 406.00 394.00 396.25 0.0M
2021-02-08 397.50 411.30 385.20 407.90 0.0M
2021-02-05 395.90 415.00 386.00 394.15 0.0M
2021-02-04 352.00 414.00 343.60 391.30 0.1M
2021-02-03 358.50 358.50 342.05 346.85 0.0M
2021-02-02 349.30 360.00 337.20 345.15 0.0M
2021-02-01 357.95 357.95 337.35 349.15 0.0M
2021-01-29 345.00 345.00 336.50 337.90 0.0M
2021-01-28 341.00 344.00 336.05 337.75 0.0M
2021-01-27 344.80 356.50 338.00 340.25 0.0M
2021-01-25 343.25 348.90 342.20 344.75 0.0M
2021-01-22 351.35 353.85 342.05 345.45 0.0M
2021-01-21 357.35 357.35 348.00 351.30 0.0M
2021-01-20 360.00 364.95 351.10 353.00 0.0M
2021-01-19 350.20 359.95 350.05 351.15 0.0M
2021-01-18 361.95 361.95 350.00 352.00 0.0M
2021-01-15 361.95 364.55 354.00 355.75 0.0M
2021-01-14 374.55 374.55 360.25 363.60 0.0M
2021-01-13 374.95 378.70 365.10 367.20 0.0M
2021-01-12 376.60 376.60 366.00 370.10 0.0M
2021-01-11 395.00 395.00 375.00 376.55 0.0M
2021-01-08 390.00 390.00 377.00 378.25 0.0M
2021-01-07 394.95 394.95 380.25 384.45 0.0M
2021-01-06 384.55 388.95 379.45 383.10 0.0M
2021-01-05 382.05 389.30 378.25 384.45 0.0M
2021-01-04 387.50 397.65 380.00 385.45 0.0M
2021-01-01 389.95 393.90 386.00 387.50 0.0M