TPL Plastech Share Price History

TPL Plastech

CMP as on 20-Sep-21 15:44

₹ 204.45
-14.60 -6.67%

Open

₹ 217.50

Turnover (lac)

₹ 219

Prev. Close

₹ 219.05

Day's Vol (shares)

₹ 1,07,360

Day's Range (₹)

₹ 198.00
₹ 217.50

CMP as on20-Sep-21 15:30

₹ 202.20
-16.9 -7.71%

Open

₹ 217.50

Turnover (lac)

₹ 5

Prev. Close

₹ 219.10

Day's Vol (shares)

₹ 23,467

Day's Range

₹ 198.60
₹ 217.50

TPL Plastech Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
20-Sep-2021 218 218 198 204 5,148 22.10 40,628 19.50 -13
17-Sep-2021 203 229 203 219 19,179 113 96,632 25.70 15.60
16-Sep-2021 180 203 175 192 8,750 64 96,338 27.60 12.40
15-Sep-2021 173 175 168 169 1,600 7.39 12,523 6.62 -4.20
14-Sep-2021 176 179 171 172 1,129 5.09 10,678 7.73 -4.20
13-Sep-2021 179 179 173 175 1,880 7.44 13,449 5.07 -3.10
09-Sep-2021 175 177 171 175 2,002 8.44 12,482 6.15 0.90
08-Sep-2021 176 177 165 170 1,385 5.95 10,204 11.60 -6.30
07-Sep-2021 179 182 172 173 1,232 7.20 11,365 9.90 -6.20
06-Sep-2021 165 178 163 174 2,316 23.20 19,618 15 8.20
03-Sep-2021 153 165 153 163 666 3.64 6,469 12 9.97
02-Sep-2021 159 160 153 157 868 2.63 3,053 6.70 -1.80
01-Sep-2021 158 161 157 158 1,960 4.26 2,959 4.73 0.10
31-Aug-2021 158 162 158 159 2,066 12.30 6,404 4.50 0.62
30-Aug-2021 153 158 151 157 3,004 12.40 4,514 6.25 4
27-Aug-2021 152 153 150 151 1,517 3.62 3,604 3.98 -1.10
26-Aug-2021 151 154 150 152 626 1.86 2,758 3.40 0.55
25-Aug-2021 150 154 149 153 2,056 3.10 1,879 5.83 2.55
24-Aug-2021 147 155 144 150 1,424 10.20 4,815 11.30 3.17
23-Aug-2021 152 155 144 147 3,718 11.60 5,590 11.70 -5.20
20-Aug-2021 153 160 150 152 1,009 4.39 9,349 9.78 -1.10
Open ZERO Brokerage Demat Account