TPL Plastech

TPLP
🏛️ india →
72.18
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
2023-12-29 51.01 54.45 51.00 51.75 0.0M
2023-12-28 53.25 53.25 51.06 51.45 0.0M
2023-12-27 54.00 54.00 51.80 52.25 0.0M
2023-12-26 55.00 55.00 52.77 53.28 0.0M
2023-12-22 51.51 54.10 51.36 53.34 0.0M
2023-12-21 48.97 52.00 48.97 50.89 0.0M
2023-12-20 53.75 55.45 49.11 49.97 0.0M
2023-12-19 53.74 53.74 51.40 52.97 0.0M
2023-12-18 54.00 54.00 51.23 51.69 0.0M
2023-12-15 51.10 53.85 51.10 52.94 0.0M
2023-12-14 54.00 54.33 52.65 52.80 0.0M
2023-12-13 52.01 55.10 52.01 53.72 0.0M
2023-12-12 55.60 55.60 51.43 52.18 0.0M
2023-12-11 52.88 54.00 52.75 53.18 0.0M
2023-12-08 54.71 58.90 52.56 52.88 0.0M
2023-12-07 55.22 55.22 53.10 53.64 0.0M
2023-12-06 55.04 55.04 53.25 54.14 0.0M
2023-12-05 56.37 56.37 53.03 54.23 0.0M
2023-12-04 57.00 57.00 54.66 55.26 0.0M
2023-12-01 59.35 59.35 54.94 55.38 0.0M
2023-11-30 59.03 59.21 56.21 56.96 0.0M
2023-11-29 57.49 58.95 55.80 58.53 0.0M
2023-11-28 59.03 59.03 56.70 56.96 0.0M
2023-11-24 60.00 60.00 57.35 57.87 0.0M
2023-11-23 55.05 59.50 55.01 57.56 0.2M
2023-11-22 53.79 54.65 53.05 54.23 0.0M
2023-11-21 52.84 55.27 52.81 53.29 0.0M
2023-11-20 52.56 52.56 51.30 52.27 0.0M
2023-11-17 53.01 53.95 52.00 52.28 0.0M
2023-11-16 53.87 54.00 51.90 53.16 0.0M
2023-11-15 53.30 53.30 52.34 52.81 0.0M
2023-11-13 56.99 56.99 50.68 52.34 0.0M
2023-11-12 55.00 56.00 55.00 55.55 0.0M
2023-11-10 55.49 55.49 53.55 54.38 0.0M
2023-11-09 55.99 58.75 53.28 54.66 0.2M
2023-11-08 53.56 53.56 51.05 51.78 0.0M
2023-11-07 56.50 56.50 51.23 52.51 0.0M
2023-11-06 54.01 58.19 54.01 54.98 0.1M
2023-11-03 52.63 57.38 51.70 54.32 0.1M
2023-11-02 48.75 52.51 48.12 51.89 0.0M
2023-11-01 48.15 49.00 47.60 47.73 0.0M
2023-10-31 51.40 51.40 47.00 47.84 0.0M
2023-10-30 48.50 48.50 47.05 47.63 0.0M
2023-10-27 47.10 49.41 46.95 48.41 0.0M
2023-10-26 46.40 46.55 44.85 45.43 0.0M
2023-10-25 47.48 48.15 45.66 46.47 0.0M
2023-10-23 50.27 50.55 46.30 46.55 0.0M
2023-10-20 51.25 51.99 50.77 51.30 0.0M
2023-10-19 50.05 52.51 48.70 50.55 0.2M
2023-10-18 54.00 54.00 48.50 50.46 0.0M
2023-10-17 54.39 54.39 51.00 51.12 0.0M
2023-10-16 53.69 54.00 50.40 52.56 0.1M
2023-10-13 49.00 52.50 48.95 51.78 0.1M
2023-10-12 43.50 52.00 43.50 49.55 0.2M
2023-10-11 46.92 47.15 46.00 46.11 0.0M
2023-10-10 44.10 45.60 44.10 44.89 0.0M
2023-10-09 45.21 45.21 42.50 43.58 0.0M
2023-10-06 45.90 47.25 45.85 46.13 0.0M
2023-10-05 47.00 48.05 45.60 45.84 0.0M
2023-10-04 46.50 47.72 44.89 45.77 0.1M
2023-10-03 44.01 47.45 43.60 46.49 0.2M
2023-09-29 40.20 42.71 40.16 42.71 0.0M
2023-09-28 42.17 42.17 41.80 41.80 0.0M
2023-09-27 42.49 42.49 40.30 40.62 0.0M
2023-09-26 39.10 40.90 39.10 40.88 0.0M
2023-09-25 39.89 39.89 39.51 39.51 0.0M
2023-09-22 40.55 41.00 38.95 39.05 0.1M
2023-09-21 41.60 42.39 40.75 41.00 0.0M
2023-09-20 42.50 42.95 41.80 41.80 0.0M
2023-09-18 42.00 43.10 42.00 42.70 0.0M
2023-09-15 40.08 42.00 40.00 41.92 0.0M
2023-09-14 41.30 41.30 40.90 40.90 0.0M
2023-09-13 39.99 40.20 39.80 40.20 0.0M
2023-09-12 41.35 41.35 39.60 39.81 0.0M
2023-09-11 40.80 41.89 40.00 41.34 0.0M
2023-09-08 40.00 41.00 40.00 40.85 0.0M
2023-09-07 41.88 41.88 40.20 40.99 0.0M
2023-09-06 40.60 40.99 40.05 40.08 0.0M
2023-09-05 41.00 41.10 40.50 40.54 0.0M
2023-09-04 40.80 41.80 40.40 41.25 0.0M
2023-09-01 40.10 40.89 40.10 40.48 0.0M
2023-08-31 41.25 41.35 40.50 40.55 0.0M
2023-08-30 41.44 41.49 40.30 41.09 0.0M
2023-08-29 40.81 41.45 40.50 41.30 0.0M
2023-08-28 41.00 41.00 40.40 40.40 0.0M
2023-08-25 41.25 41.25 40.50 40.55 0.0M
2023-08-24 40.65 41.80 40.60 41.25 0.0M
2023-08-23 41.82 42.52 40.10 41.67 0.0M
2023-08-22 40.40 42.35 40.40 40.50 0.0M
2023-08-21 40.05 41.09 40.05 40.40 0.0M
2023-08-18 41.50 41.90 40.50 41.51 0.0M
2023-08-17 41.70 41.70 40.80 41.50 0.0M
2023-08-16 41.79 42.65 41.70 41.70 0.0M
2023-08-14 42.88 42.88 40.80 41.79 0.0M
2023-08-11 42.70 42.98 41.70 42.51 0.0M
2023-08-10 42.75 43.70 42.10 42.70 0.0M
2023-08-09 43.85 45.04 42.90 42.93 0.0M
2023-08-08 44.50 44.50 42.85 42.96 0.0M
2023-08-07 43.80 44.00 43.34 43.62 0.0M
2023-08-04 42.25 42.80 41.40 42.24 0.0M
2023-08-03 42.00 42.00 41.20 41.20 0.0M
2023-08-02 42.20 42.20 41.10 41.26 0.0M
2023-08-01 41.55 42.20 41.55 42.16 0.0M
2023-07-31 40.70 42.25 40.65 42.02 0.0M
2023-07-28 43.91 43.91 40.50 41.53 0.0M
2023-07-27 42.95 42.95 42.15 42.15 0.0M
2023-07-26 43.00 43.00 41.16 42.08 0.0M
2023-07-25 43.00 43.98 41.10 42.41 0.0M
2023-07-24 42.60 44.00 42.40 42.40 0.0M
2023-07-21 43.00 43.50 42.35 42.55 0.0M
2023-07-20 45.22 45.22 43.50 43.55 0.0M
2023-07-19 44.95 44.95 42.30 43.08 0.0M
2023-07-18 45.00 45.00 43.75 43.96 0.0M
2023-07-17 43.00 44.50 43.00 43.84 0.0M
2023-07-14 42.00 44.91 42.00 43.00 0.0M
2023-07-13 44.45 44.85 43.80 43.88 0.0M
2023-07-12 43.37 45.00 43.37 44.00 0.0M
2023-07-11 43.00 44.82 42.90 44.26 0.1M
2023-07-10 43.40 43.40 41.00 42.70 0.0M
2023-07-07 43.97 44.55 41.81 41.95 0.0M
2023-07-06 44.00 44.00 42.11 42.83 0.0M
2023-07-05 41.00 43.10 41.00 42.85 0.0M
2023-07-04 41.00 42.00 41.00 41.13 0.0M
2023-07-03 40.35 42.99 40.28 41.93 0.0M
2023-06-30 41.75 42.29 40.95 41.04 0.0M
2023-06-28 45.10 45.10 42.40 42.42 0.0M
2023-06-27 42.96 45.00 40.82 43.94 0.1M
2023-06-26 45.00 45.10 42.96 42.96 0.0M
2023-06-23 46.31 46.63 44.90 45.22 0.1M
2023-06-22 49.45 50.40 46.00 46.34 0.1M
2023-06-21 48.00 48.20 43.00 47.57 0.1M
2023-06-20 44.00 44.00 42.45 42.58 0.0M
2023-06-19 44.00 45.20 43.10 43.93 0.0M
2023-06-16 48.45 48.45 40.50 44.04 0.1M
2023-06-15 43.49 43.49 41.45 41.83 0.0M
2023-06-14 40.96 43.40 40.77 41.80 0.1M
2023-06-13 40.13 41.36 40.13 40.77 0.0M
2023-06-12 41.54 41.99 40.75 40.90 0.0M
2023-06-09 42.50 42.83 40.70 41.18 0.0M
2023-06-08 43.50 43.50 41.06 42.37 0.0M
2023-06-07 43.69 44.10 42.15 42.29 0.0M
2023-06-06 44.12 44.36 41.56 42.93 0.1M
2023-06-05 44.79 45.29 43.85 44.12 0.0M
2023-06-02 45.54 46.65 43.10 43.49 0.1M
2023-06-01 42.90 45.40 42.70 44.55 0.1M
2023-05-31 41.94 43.65 41.60 42.30 0.0M
2023-05-30 44.00 44.30 41.26 41.97 0.0M
2023-05-29 43.45 45.50 42.35 43.55 0.1M
2023-05-26 45.04 47.50 43.40 44.29 0.1M
2023-05-25 41.37 44.70 41.37 44.18 0.1M
2023-05-24 41.80 43.00 40.25 41.37 0.1M
2023-05-23 41.69 44.40 40.20 42.71 0.2M
2023-05-22 38.84 41.25 37.63 40.95 0.1M
2023-05-19 35.50 37.70 34.10 36.42 0.1M
2023-05-18 34.46 35.01 34.00 34.64 0.1M
2023-05-17 34.56 34.89 33.76 33.92 0.0M
2023-05-16 35.04 35.49 34.45 34.58 0.0M
2023-05-15 34.40 35.04 34.01 35.04 0.0M
2023-05-12 36.10 36.10 33.50 34.27 0.0M
2023-05-11 33.56 35.43 33.50 34.46 0.1M
2023-05-10 32.10 34.00 32.10 32.89 0.0M
2023-05-09 34.40 34.50 32.89 32.89 0.0M
2023-05-08 33.39 35.00 33.39 34.26 0.0M
2023-05-05 33.31 34.98 33.30 34.66 0.0M
2023-05-04 33.44 35.19 33.11 33.85 0.0M
2023-05-03 32.10 33.47 32.10 32.85 0.0M
2023-05-02 32.85 34.00 32.00 32.44 0.1M
2023-04-28 34.00 34.25 32.40 33.20 0.0M
2023-04-27 32.09 33.75 32.09 33.35 0.0M
2023-04-26 32.04 32.10 31.24 31.61 0.0M
2023-04-25 32.37 33.19 31.66 31.96 0.0M
2023-04-24 34.60 34.60 32.35 33.19 0.0M
2023-04-21 35.95 35.95 33.85 34.64 0.0M
2023-04-20 30.80 36.96 30.80 36.11 0.3M
2023-04-19 30.44 30.80 30.16 30.80 0.0M
2023-04-18 29.60 30.64 29.60 30.00 0.0M
2023-04-17 29.80 30.36 29.50 30.16 0.0M
2023-04-13 30.01 30.01 29.35 29.89 0.0M
2023-04-12 30.84 31.20 29.76 30.17 0.0M
2023-04-11 30.31 30.99 30.00 30.70 0.0M
2023-04-10 28.11 31.73 28.11 30.34 0.0M
2023-04-06 30.99 31.22 30.91 31.00 0.0M
2023-04-05 34.70 34.70 29.40 30.40 0.0M
2023-04-03 29.36 30.19 28.85 29.94 0.0M
2023-03-31 28.60 30.50 27.75 28.97 0.0M
2023-03-29 27.89 28.60 27.75 28.60 0.0M
2023-03-28 28.74 28.74 26.90 27.43 0.0M
2023-03-27 33.95 33.95 28.50 28.50 0.0M
2023-03-24 30.29 30.29 28.60 28.77 0.0M
2023-03-23 30.30 30.30 29.35 29.94 0.0M
2023-03-22 34.90 34.90 28.60 30.38 0.0M
2023-03-21 30.26 30.64 30.06 30.34 0.0M
2023-03-20 30.54 30.70 30.10 30.10 0.0M
2023-03-17 29.76 31.00 29.70 30.10 0.0M
2023-03-16 29.89 30.00 29.46 29.69 0.0M
2023-03-15 30.51 30.51 29.65 29.78 0.0M
2023-03-14 30.26 30.34 29.60 29.90 0.0M
2023-03-13 31.64 31.64 30.25 30.46 0.0M
2023-03-10 31.64 32.25 31.40 31.64 0.0M
2023-03-09 29.55 32.30 29.55 31.47 0.0M
2023-03-08 31.65 32.50 31.00 31.36 0.0M
2023-03-06 32.20 32.50 31.50 31.61 0.0M
2023-03-03 30.35 32.00 30.35 31.51 0.0M
2023-03-02 30.50 31.50 30.50 31.02 0.0M
2023-03-01 30.96 31.50 30.75 31.28 0.0M
2023-02-28 31.25 31.60 30.75 30.75 0.0M
2023-02-27 31.10 32.00 30.55 30.60 0.0M
2023-02-24 31.40 32.75 31.40 31.95 0.0M
2023-02-23 31.55 32.20 31.15 32.00 0.0M
2023-02-22 31.25 32.30 31.25 31.75 0.0M
2023-02-21 31.90 33.00 31.90 32.50 0.0M
2023-02-20 31.95 33.60 31.95 32.75 0.0M
2023-02-17 33.50 33.50 32.40 32.40 0.0M
2023-02-16 32.00 33.60 32.00 33.00 0.0M
2023-02-15 30.60 34.05 30.60 32.75 0.0M
2023-02-14 33.20 34.75 33.20 33.70 0.0M
2023-02-13 36.00 36.20 33.80 34.45 0.0M
2023-02-10 34.00 36.00 33.70 34.75 0.0M
2023-02-09 34.75 34.90 33.35 33.85 0.0M
2023-02-08 33.85 35.10 33.80 34.75 0.0M
2023-02-07 34.90 35.40 33.80 33.85 0.0M
2023-02-06 36.00 36.00 34.50 34.60 0.0M
2023-02-03 38.45 38.45 34.95 35.75 0.0M
2023-02-02 33.00 37.55 32.40 35.95 0.0M
2023-02-01 35.55 35.55 31.50 32.30 0.0M
2023-01-31 31.50 36.35 31.50 35.60 0.0M
2023-01-30 32.10 33.95 31.00 32.15 0.0M
2023-01-27 33.80 34.20 32.05 32.75 0.0M
2023-01-25 35.25 35.25 33.05 33.80 0.0M
2023-01-24 34.45 35.35 34.00 34.85 0.0M
2023-01-23 35.00 35.95 33.75 33.85 0.0M
2023-01-20 36.25 37.85 34.70 35.20 0.0M
2023-01-19 36.60 38.00 34.35 36.90 0.2M
2023-01-18 30.60 36.60 30.10 36.20 0.2M
2023-01-17 31.35 31.75 30.15 30.50 0.0M
2023-01-16 32.05 32.45 30.10 30.90 0.0M
2023-01-13 32.05 32.05 31.30 31.55 0.0M
2023-01-12 32.35 32.35 31.55 31.70 0.0M
2023-01-11 33.00 33.50 31.40 32.30 0.0M
2023-01-10 32.75 33.05 31.55 31.95 0.0M
2023-01-09 30.85 33.20 30.85 32.75 0.0M
2023-01-06 29.05 31.65 29.05 30.70 0.0M
2023-01-05 31.05 31.80 30.95 31.40 0.0M
2023-01-04 31.00 31.75 30.40 31.05 0.0M
2023-01-03 30.85 31.50 30.75 31.35 0.0M
2023-01-02 32.00 32.30 30.60 31.15 0.0M