Canada markets closed

TCPL Packaging Limited (TCPLPACK.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
2,188.15+10.65 (+0.49%)
At close: 03:29PM IST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20242,224.402,224.402,124.102,188.152,188.154,258
May 03, 20242,110.052,195.552,085.052,177.502,177.507,356
May 02, 20242,108.002,130.002,070.002,102.102,102.109,246
Apr 30, 20242,055.102,105.002,050.102,095.952,095.956,523
Apr 29, 20242,098.752,108.502,045.002,061.952,061.955,661
Apr 26, 20242,075.602,125.302,069.252,074.052,074.052,905
Apr 25, 20242,072.602,111.902,062.002,070.902,070.903,302
Apr 24, 20242,142.002,148.002,067.102,098.602,098.604,416
Apr 23, 20242,198.802,198.802,094.252,111.402,111.404,136
Apr 22, 20242,102.952,155.202,071.752,134.352,134.351,738
Apr 19, 20242,166.752,166.752,062.352,102.102,102.103,815
Apr 18, 20242,182.552,182.552,145.052,166.752,166.751,540
Apr 16, 20242,194.002,199.952,155.602,182.552,182.551,427
Apr 15, 20242,187.052,211.452,059.302,178.552,178.553,856
Apr 12, 20242,219.752,219.752,168.052,187.052,187.052,152
Apr 10, 20242,228.502,237.852,195.052,204.402,204.403,041
Apr 09, 20242,196.402,225.102,190.002,206.452,206.451,762
Apr 08, 20242,233.002,249.952,187.602,194.202,194.203,532
Apr 05, 20242,267.602,267.602,202.702,232.602,232.602,755
Apr 04, 20242,344.502,408.852,205.652,246.052,246.056,192
Apr 03, 20242,224.652,349.902,191.052,322.302,322.305,953
Apr 02, 20242,210.452,238.002,170.002,202.852,202.853,198
Apr 01, 20242,237.352,314.252,202.252,208.402,208.403,419
Mar 28, 20242,290.002,291.952,230.002,233.852,233.852,197
Mar 27, 20242,200.002,299.952,200.002,260.452,260.455,348
Mar 26, 20242,170.102,222.452,135.002,196.802,196.803,623
Mar 22, 20242,229.002,229.002,170.452,201.602,201.603,800
Mar 21, 20242,215.102,239.902,200.002,213.502,213.501,651
Mar 20, 20242,249.502,249.502,201.002,216.352,216.351,902
Mar 19, 20242,245.002,264.002,231.002,253.002,253.001,742
Mar 18, 20242,300.002,300.002,231.502,248.902,248.901,607
Mar 15, 2024------
Mar 14, 20242,236.002,352.452,215.052,287.202,287.207,018
Mar 13, 20242,346.002,346.002,274.002,278.402,278.4010,276
Mar 12, 20242,398.002,417.952,327.952,328.552,328.557,601
Mar 11, 20242,498.952,498.952,377.452,387.702,387.7010,550
Mar 07, 20242,375.002,486.402,351.602,463.452,463.4519,214
Mar 06, 20242,324.902,490.002,224.052,335.752,335.7560,624
Mar 05, 20242,237.502,359.952,172.052,319.302,319.3010,719
Mar 04, 20242,229.952,230.002,175.702,222.152,222.152,477
Mar 01, 20242,244.902,244.902,191.002,202.602,202.601,867
Feb 29, 20242,176.102,246.052,161.152,222.552,222.552,239
Feb 28, 20242,220.952,239.902,177.102,214.452,214.451,752
Feb 27, 20242,160.002,224.952,158.902,210.152,210.153,931
Feb 26, 20242,220.052,257.752,165.552,176.952,176.954,329
Feb 23, 20242,196.752,229.902,174.002,219.502,219.503,047
Feb 22, 20242,228.002,237.952,190.002,197.802,197.801,720
Feb 21, 20242,239.002,249.702,201.002,207.602,207.602,451
Feb 20, 20242,264.002,273.902,225.852,237.452,237.454,102
Feb 19, 20242,277.502,335.402,247.552,264.352,264.353,367
Feb 16, 20242,289.202,310.202,244.602,259.452,259.452,602
Feb 15, 20242,231.002,318.952,231.002,289.202,289.203,804
Feb 14, 20242,206.202,271.902,201.002,241.702,241.703,122
Feb 13, 20242,233.002,239.002,200.952,225.702,225.705,187
Feb 12, 20242,260.852,293.552,156.102,201.752,201.758,098
Feb 09, 20242,349.002,429.802,249.952,260.852,260.8529,654
Feb 08, 20242,161.002,430.002,153.452,337.702,337.7084,295
Feb 07, 20242,132.002,170.002,116.002,160.252,160.2512,993
Feb 06, 20242,101.052,155.252,071.152,129.652,129.6540,852
Feb 05, 20242,131.352,173.152,125.002,142.202,142.205,581
Feb 02, 20242,130.002,169.802,115.152,131.352,131.3516,306
Feb 01, 20242,110.502,163.452,110.502,139.302,139.302,040
Jan 31, 20242,142.952,173.002,125.002,142.652,142.656,100
Jan 30, 20242,148.302,156.052,115.002,126.902,126.903,297
Jan 29, 20242,150.002,159.902,120.152,148.302,148.306,514
Jan 25, 20242,150.002,150.002,120.002,137.952,137.952,195
Jan 24, 20242,092.152,147.952,092.152,130.102,130.105,703
Jan 23, 20242,125.052,150.102,116.652,130.602,130.605,868
Jan 19, 20242,149.902,175.002,097.002,157.352,157.356,570
Jan 18, 20242,127.652,169.152,095.002,128.402,128.4010,450
Jan 17, 20242,168.602,168.602,104.452,149.152,149.156,396
Jan 16, 20242,184.552,194.952,120.002,158.102,158.106,052
Jan 15, 20242,176.902,220.002,154.152,176.952,176.953,080
Jan 12, 20242,160.002,189.952,137.902,148.452,148.454,932
Jan 11, 20242,179.902,197.002,145.002,169.002,169.004,406
Jan 10, 20242,140.002,184.952,124.902,158.302,158.304,698
Jan 09, 20242,150.002,214.452,138.102,148.502,148.5011,627
Jan 08, 20242,200.002,200.002,150.702,159.002,159.003,145
Jan 05, 20242,159.702,199.952,150.002,179.802,179.804,831
Jan 04, 20242,165.502,211.902,150.002,159.702,159.707,111
Jan 03, 20242,267.452,267.952,176.052,184.552,184.557,123
Jan 02, 20242,256.302,284.002,220.302,238.552,238.556,749
Jan 01, 20242,250.252,284.952,230.002,263.502,263.508,376
Dec 29, 20232,257.702,281.952,238.052,262.702,262.709,882
Dec 28, 20232,253.902,293.652,227.202,248.702,248.7017,258
Dec 27, 20232,099.002,359.452,086.102,253.902,253.90112,429
Dec 26, 20232,134.952,145.002,044.752,071.102,071.1018,508
Dec 22, 20232,052.002,144.302,050.052,131.952,131.955,992
Dec 21, 20232,051.002,099.952,036.052,075.952,075.958,398
Dec 20, 20232,134.002,138.352,060.002,075.752,075.757,961
Dec 19, 20232,126.802,141.552,099.552,122.552,122.555,282
Dec 18, 20232,175.752,175.952,102.802,110.952,110.9511,622
Dec 15, 20232,235.752,235.752,141.002,161.102,161.1014,141
Dec 14, 20232,269.952,269.952,211.002,224.652,224.652,765
Dec 13, 20232,258.752,258.752,211.002,240.052,240.052,698
Dec 12, 20232,300.002,301.702,202.352,245.252,245.258,842
Dec 11, 20232,209.452,285.002,209.452,282.802,282.806,535
Dec 08, 20232,266.202,280.902,190.002,209.452,209.458,188
Dec 07, 20232,316.952,316.952,246.552,266.202,266.2011,660
Dec 06, 20232,317.652,317.652,241.002,304.752,304.754,247
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...