Home > Share Market > Stocks > TPL Plastech > TPLPLASTEH Share Price History

TPLPLASTEH Historical Share Price Data

TPL Plastech

CMP as on 10-Aug-22 15:51

173.45

Open

₹ 177.85

Turnover (lac)

₹ 38

Prev. Close

₹ 174.60

Day's Vol (shares)

₹ 22,095

Day's Range (₹)

₹ 171.00
₹ 181.00

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 ()
10-Aug-2022 178 181 171 173 687 3.90 13,282 10 -4.40
08-Aug-2022 178 178 170 175 448 3.20 12,087 8.30 -3.40
05-Aug-2022 181 181 172 173 377 1.70 5,533 8.90 -8
04-Aug-2022 182 182 172 176 451 2.72 8,995 10.40 -6.30
03-Aug-2022 183 183 176 178 487 2.04 6,688 7.65 -5.20
02-Aug-2022 188 188 183 184 876 3.93 13,262 4.60 -3.80
01-Aug-2022 180 190 176 184 2,967 19.40 50,444 14.80 4.35
29-Jul-2022 170 176 168 169 640 4.57 11,877 8 -1.10
28-Jul-2022 170 183 170 170 252 1.39 5,474 13.30 0
27-Jul-2022 167 178 166 175 634 2.50 4,041 11.80 7.65
26-Jul-2022 168 178 166 169 554 5.09 21,916 12.60 0.65
25-Jul-2022 183 183 170 173 539 2.73 9,097 12.90 -10
22-Jul-2022 183 184 175 180 829 4.63 15,994 8.45 -2.90
21-Jul-2022 178 184 178 180 797 4.41 16,302 6.35 2.05
20-Jul-2022 182 183 175 180 1,498 15.40 60,626 7.85 -2.30
19-Jul-2022 178 181 174 178 867 9.40 42,020 6.25 0.40
18-Jul-2022 168 182 168 177 2,583 30.20 122,954 13.70 8.55
15-Jul-2022 165 167 162 164 230 2.01 9,874 4.40 -1.30
14-Jul-2022 165 167 163 164 473 1.86 7,102 3.90 -1.10
13-Jul-2022 169 173 163 165 616 3.63 14,283 9.85 -4.20
12-Jul-2022 173 174 162 169 541 7.62 21,554 12.40 -3.60
11-Jul-2022 178 179 168 172 620 5.26 22,712 10.90 -6

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity