Price Data Selection & Download
TPL Plastech Share Price All Time Records & Statistics (May 2015 - Oct 2026)
2798 daily OHLCV records on NSE from May 2015 to Oct. 2026.
Share Price All Time High
₹136.00
August 01, 2024
NSE Exchange
Share Price All Time Low
₹5.65
March 23, 2020
NSE Exchange
Highest Volume Trading Day
7,640,670
January 07, 2019 • ₹15.25
NSE Exchange
Share Price History Data (May 2015 - Oct 2026)
TPLPLASTEH daily open, high, low, close and volume (OHLCV) on NSE — 188 records.
Total Records
188
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹68.60 | ₹69.44 | ₹67.51 | ₹69.18 | 110,390 |
| 2026-10-05 | ₹68.91 | ₹70.19 | ₹67.02 | ₹67.86 | 175,395 |
| 2026-10-01 | ₹69.90 | ₹70.75 | ₹67.83 | ₹68.89 | 188,764 |
| 2026-09-30 | ₹68.67 | ₹78.00 | ₹68.00 | ₹71.14 | 2,013,255 |
| 2026-09-29 | ₹64.10 | ₹67.50 | ₹63.15 | ₹65.26 | 97,097 |
| 2026-09-28 | ₹66.40 | ₹66.50 | ₹64.15 | ₹64.90 | 90,395 |
| 2026-09-25 | ₹65.06 | ₹66.50 | ₹64.21 | ₹65.85 | 98,266 |
| 2026-09-24 | ₹67.17 | ₹67.69 | ₹64.80 | ₹65.06 | 98,176 |
| 2026-09-23 | ₹65.48 | ₹67.38 | ₹65.42 | ₹67.15 | 108,318 |
| 2026-09-22 | ₹65.72 | ₹66.25 | ₹64.47 | ₹65.09 | 118,214 |
| 2026-09-21 | ₹65.90 | ₹66.19 | ₹64.87 | ₹65.03 | 121,925 |
| 2026-09-18 | ₹65.09 | ₹65.90 | ₹64.14 | ₹65.34 | 111,552 |
| 2026-09-17 | ₹65.47 | ₹66.46 | ₹62.81 | ₹64.49 | 131,082 |
| 2026-09-16 | ₹64.38 | ₹65.99 | ₹63.42 | ₹64.63 | 147,167 |
| 2026-09-15 | ₹68.17 | ₹68.49 | ₹64.21 | ₹65.27 | 153,584 |
| 2026-09-11 | ₹68.50 | ₹69.10 | ₹67.13 | ₹68.48 | 124,603 |
| 2026-09-10 | ₹68.68 | ₹68.99 | ₹67.33 | ₹68.20 | 129,788 |
| 2026-09-09 | ₹67.69 | ₹68.95 | ₹67.33 | ₹68.03 | 115,475 |
| 2026-09-08 | ₹68.98 | ₹69.33 | ₹66.07 | ₹67.69 | 187,605 |
| 2026-09-07 | ₹71.73 | ₹72.25 | ₹68.40 | ₹68.61 | 203,179 |
| 2026-09-04 | ₹72.53 | ₹73.39 | ₹70.81 | ₹71.74 | 117,553 |
| 2026-09-03 | ₹71.85 | ₹74.90 | ₹71.50 | ₹72.53 | 118,232 |
| 2026-09-02 | ₹71.60 | ₹72.50 | ₹70.00 | ₹71.04 | 110,344 |
| 2026-09-01 | ₹72.00 | ₹74.06 | ₹70.91 | ₹72.07 | 132,487 |
| 2026-08-31 | ₹73.95 | ₹75.29 | ₹70.95 | ₹71.50 | 163,895 |
| 2026-08-28 | ₹78.02 | ₹78.39 | ₹72.90 | ₹73.40 | 258,779 |
| 2026-08-27 | ₹79.03 | ₹79.03 | ₹77.00 | ₹77.44 | 119,271 |
| 2026-08-26 | ₹79.58 | ₹80.69 | ₹76.00 | ₹77.60 | 111,457 |
| 2026-08-25 | ₹80.27 | ₹80.98 | ₹77.76 | ₹78.72 | 123,709 |
| 2026-08-24 | ₹84.50 | ₹84.50 | ₹79.00 | ₹79.68 | 192,906 |
| 2026-08-21 | ₹79.02 | ₹84.30 | ₹79.02 | ₹82.60 | 371,046 |
| 2026-08-20 | ₹79.80 | ₹79.99 | ₹77.24 | ₹78.31 | 140,586 |
| 2026-08-19 | ₹78.76 | ₹80.00 | ₹77.63 | ₹78.89 | 173,356 |
| 2026-08-18 | ₹77.02 | ₹79.00 | ₹76.31 | ₹78.76 | 115,355 |
| 2026-08-17 | ₹77.50 | ₹78.98 | ₹76.05 | ₹77.25 | 131,399 |
| 2026-08-14 | ₹76.29 | ₹77.59 | ₹76.28 | ₹77.33 | 84,720 |
| 2026-08-13 | ₹76.50 | ₹78.00 | ₹76.00 | ₹76.62 | 116,974 |
| 2026-08-12 | ₹76.00 | ₹78.42 | ₹75.51 | ₹76.25 | 128,982 |
| 2026-08-11 | ₹76.25 | ₹76.96 | ₹74.52 | ₹75.89 | 156,262 |
| 2026-08-10 | ₹77.60 | ₹77.99 | ₹75.30 | ₹75.74 | 138,805 |
| 2026-08-07 | ₹78.10 | ₹79.67 | ₹76.25 | ₹77.51 | 138,380 |
| 2026-08-06 | ₹78.80 | ₹79.86 | ₹77.72 | ₹78.73 | 103,992 |
| 2026-08-05 | ₹81.00 | ₹81.24 | ₹78.00 | ₹78.25 | 142,963 |
| 2026-08-04 | ₹80.00 | ₹81.69 | ₹79.48 | ₹80.37 | 80,407 |
| 2026-08-03 | ₹79.50 | ₹82.00 | ₹79.50 | ₹81.26 | 123,751 |
| 2026-07-31 | ₹79.88 | ₹80.50 | ₹78.62 | ₹79.31 | 102,134 |
| 2026-07-30 | ₹79.43 | ₹79.90 | ₹78.25 | ₹79.41 | 117,078 |
| 2026-07-29 | ₹78.25 | ₹79.75 | ₹78.25 | ₹79.04 | 65,252 |
| 2026-07-28 | ₹78.56 | ₹79.25 | ₹78.25 | ₹78.45 | 105,805 |
| 2026-07-27 | ₹78.44 | ₹80.59 | ₹77.20 | ₹78.34 | 126,845 |
| 2026-07-24 | ₹77.00 | ₹77.72 | ₹75.26 | ₹76.90 | 125,636 |
| 2026-07-23 | ₹79.06 | ₹79.59 | ₹76.25 | ₹76.80 | 144,482 |
| 2026-07-22 | ₹80.69 | ₹81.45 | ₹78.15 | ₹78.67 | 97,752 |
| 2026-07-21 | ₹81.50 | ₹83.26 | ₹80.00 | ₹80.69 | 134,652 |
| 2026-07-20 | ₹80.20 | ₹84.10 | ₹80.20 | ₹82.93 | 221,290 |
| 2026-07-17 | ₹82.43 | ₹82.43 | ₹77.51 | ₹79.63 | 147,598 |
| 2026-07-16 | ₹82.50 | ₹85.50 | ₹80.60 | ₹81.61 | 160,050 |
| 2026-07-15 | ₹79.50 | ₹82.99 | ₹79.00 | ₹81.39 | 133,638 |
| 2026-07-14 | ₹82.73 | ₹83.69 | ₹80.00 | ₹80.50 | 126,986 |
| 2026-07-13 | ₹82.26 | ₹85.20 | ₹80.92 | ₹82.73 | 132,248 |
| 2026-07-10 | ₹82.99 | ₹84.96 | ₹81.34 | ₹82.61 | 144,999 |
| 2026-07-09 | ₹81.00 | ₹83.00 | ₹80.35 | ₹82.53 | 110,589 |
| 2026-07-08 | ₹82.98 | ₹84.47 | ₹79.00 | ₹79.99 | 297,283 |
| 2026-07-07 | ₹82.00 | ₹83.44 | ₹80.05 | ₹81.98 | 180,165 |
| 2026-07-06 | ₹89.69 | ₹90.33 | ₹80.80 | ₹81.51 | 785,986 |
| 2026-07-03 | ₹72.30 | ₹87.40 | ₹72.30 | ₹87.16 | 2,238,273 |
| 2026-07-02 | ₹72.08 | ₹73.42 | ₹71.81 | ₹72.84 | 30,159 |
| 2026-07-01 | ₹73.15 | ₹73.15 | ₹70.00 | ₹72.11 | 67,217 |
| 2026-06-30 | ₹71.00 | ₹75.00 | ₹70.60 | ₹73.15 | 50,968 |
| 2026-06-29 | ₹71.89 | ₹73.91 | ₹70.38 | ₹70.70 | 72,335 |
| 2026-06-25 | ₹73.70 | ₹73.70 | ₹71.12 | ₹71.89 | 28,941 |
| 2026-06-24 | ₹74.68 | ₹75.39 | ₹72.21 | ₹72.74 | 90,571 |
| 2026-06-23 | ₹72.07 | ₹74.26 | ₹71.27 | ₹72.35 | 208,579 |
| 2026-06-22 | ₹69.90 | ₹74.55 | ₹67.31 | ₹72.07 | 359,936 |
| 2026-06-19 | ₹67.67 | ₹68.58 | ₹66.07 | ₹66.81 | 46,900 |
| 2026-06-18 | ₹66.13 | ₹68.89 | ₹66.08 | ₹67.20 | 82,469 |
| 2026-06-17 | ₹68.40 | ₹68.40 | ₹66.31 | ₹66.75 | 27,230 |
| 2026-06-16 | ₹67.76 | ₹68.36 | ₹66.42 | ₹67.07 | 16,702 |
| 2026-06-15 | ₹68.50 | ₹68.68 | ₹66.50 | ₹67.09 | 52,561 |
| 2026-06-12 | ₹63.60 | ₹67.50 | ₹63.60 | ₹66.72 | 32,702 |
| 2026-06-11 | ₹65.20 | ₹66.39 | ₹64.01 | ₹65.06 | 46,695 |
| 2026-06-10 | ₹65.91 | ₹66.39 | ₹64.52 | ₹64.91 | 40,505 |
| 2026-06-09 | ₹65.61 | ₹66.44 | ₹65.03 | ₹65.88 | 25,600 |
| 2026-06-08 | ₹66.00 | ₹66.75 | ₹64.01 | ₹64.61 | 66,742 |
| 2026-06-05 | ₹69.00 | ₹69.14 | ₹65.98 | ₹66.54 | 91,052 |
| 2026-06-04 | ₹69.71 | ₹70.56 | ₹68.10 | ₹68.51 | 63,642 |
| 2026-06-03 | ₹70.90 | ₹70.90 | ₹67.50 | ₹69.36 | 74,001 |
| 2026-06-02 | ₹69.00 | ₹72.62 | ₹67.56 | ₹71.21 | 135,476 |
| 2026-06-01 | ₹74.96 | ₹74.96 | ₹69.16 | ₹69.93 | 82,080 |
| 2026-05-29 | ₹69.27 | ₹75.79 | ₹68.00 | ₹73.06 | 483,893 |
| 2026-05-27 | ₹66.22 | ₹71.76 | ₹66.22 | ₹69.83 | 336,938 |
| 2026-05-26 | ₹64.95 | ₹69.30 | ₹64.34 | ₹65.75 | 248,709 |
| 2026-05-25 | ₹63.96 | ₹65.79 | ₹63.96 | ₹64.58 | 25,223 |
| 2026-05-22 | ₹63.27 | ₹64.80 | ₹62.98 | ₹63.51 | 116,115 |
| 2026-05-21 | ₹63.70 | ₹64.90 | ₹63.22 | ₹63.72 | 149,461 |
| 2026-05-20 | ₹63.12 | ₹64.96 | ₹62.53 | ₹63.10 | 191,056 |
| 2026-05-19 | ₹62.86 | ₹65.00 | ₹62.41 | ₹63.73 | 171,025 |
| 2026-05-18 | ₹62.10 | ₹63.46 | ₹61.04 | ₹62.47 | 188,973 |
| 2026-05-15 | ₹62.16 | ₹63.72 | ₹62.00 | ₹62.42 | 160,739 |
| 2026-05-14 | ₹62.01 | ₹64.14 | ₹61.27 | ₹62.56 | 189,616 |
| 2026-05-13 | ₹63.64 | ₹64.50 | ₹62.54 | ₹62.79 | 177,425 |
| 2026-05-12 | ₹65.90 | ₹67.40 | ₹62.50 | ₹63.32 | 153,283 |
| 2026-05-11 | ₹67.00 | ₹67.60 | ₹65.61 | ₹66.13 | 164,266 |
| 2026-05-08 | ₹67.80 | ₹67.80 | ₹66.26 | ₹66.80 | 165,268 |
| 2026-05-07 | ₹67.94 | ₹67.98 | ₹66.50 | ₹67.04 | 191,701 |
| 2026-05-06 | ₹66.50 | ₹68.86 | ₹65.82 | ₹67.13 | 185,088 |
| 2026-05-05 | ₹67.98 | ₹68.39 | ₹66.00 | ₹66.70 | 155,350 |
| 2026-05-04 | ₹69.50 | ₹69.50 | ₹67.25 | ₹67.44 | 163,405 |
| 2026-04-30 | ₹65.73 | ₹69.99 | ₹65.73 | ₹68.54 | 190,575 |
| 2026-04-29 | ₹67.97 | ₹68.80 | ₹66.25 | ₹66.83 | 188,386 |
| 2026-04-28 | ₹67.98 | ₹68.70 | ₹66.72 | ₹67.27 | 154,592 |
| 2026-04-27 | ₹66.98 | ₹68.25 | ₹66.22 | ₹67.38 | 140,715 |
| 2026-04-24 | ₹67.45 | ₹68.19 | ₹65.89 | ₹66.37 | 149,106 |
| 2026-04-23 | ₹68.49 | ₹68.76 | ₹66.00 | ₹66.76 | 154,060 |
| 2026-04-22 | ₹69.00 | ₹70.24 | ₹67.15 | ₹67.77 | 184,113 |
| 2026-04-21 | ₹71.70 | ₹71.70 | ₹68.81 | ₹69.14 | 166,213 |
| 2026-04-20 | ₹70.85 | ₹72.05 | ₹69.48 | ₹70.81 | 200,458 |
| 2026-04-17 | ₹70.95 | ₹73.40 | ₹68.70 | ₹71.68 | 192,008 |
| 2026-04-16 | ₹72.40 | ₹72.40 | ₹69.52 | ₹70.15 | 173,742 |
| 2026-04-15 | ₹67.59 | ₹72.41 | ₹67.59 | ₹70.66 | 398,544 |
| 2026-04-13 | ₹69.23 | ₹69.23 | ₹66.00 | ₹67.59 | 157,976 |
| 2026-04-10 | ₹65.70 | ₹70.49 | ₹65.68 | ₹69.23 | 204,111 |
| 2026-04-09 | ₹66.45 | ₹67.48 | ₹64.20 | ₹65.11 | 175,647 |
| 2026-04-08 | ₹62.90 | ₹66.30 | ₹61.62 | ₹65.50 | 275,479 |
| 2026-04-07 | ₹61.99 | ₹62.00 | ₹59.72 | ₹60.31 | 118,360 |
| 2026-04-06 | ₹63.00 | ₹63.00 | ₹58.96 | ₹61.69 | 141,416 |
| 2026-04-02 | ₹57.01 | ₹60.28 | ₹54.91 | ₹59.68 | 131,185 |
| 2026-04-01 | ₹54.80 | ₹59.70 | ₹54.01 | ₹57.60 | 119,936 |
| 2026-03-30 | ₹54.90 | ₹56.89 | ₹50.01 | ₹51.50 | 177,750 |
| 2026-03-27 | ₹59.40 | ₹59.40 | ₹53.21 | ₹54.83 | 188,107 |
| 2026-03-25 | ₹57.41 | ₹61.98 | ₹57.41 | ₹59.06 | 191,501 |
| 2026-03-24 | ₹57.10 | ₹58.90 | ₹56.50 | ₹57.67 | 143,301 |
| 2026-03-23 | ₹60.00 | ₹60.00 | ₹56.25 | ₹56.87 | 129,948 |
| 2026-03-20 | ₹61.70 | ₹62.45 | ₹59.90 | ₹60.87 | 142,378 |
| 2026-03-19 | ₹63.10 | ₹63.55 | ₹60.51 | ₹61.09 | 74,449 |
| 2026-03-18 | ₹62.10 | ₹64.98 | ₹60.30 | ₹64.32 | 222,066 |
| 2026-03-17 | ₹58.99 | ₹61.99 | ₹58.30 | ₹61.15 | 216,941 |
| 2026-03-16 | ₹59.10 | ₹60.64 | ₹58.00 | ₹58.56 | 124,790 |
| 2026-03-13 | ₹62.22 | ₹62.30 | ₹59.60 | ₹60.22 | 108,347 |
| 2026-03-12 | ₹63.00 | ₹63.49 | ₹61.61 | ₹62.15 | 86,062 |
| 2026-03-11 | ₹64.10 | ₹64.16 | ₹61.90 | ₹61.98 | 87,392 |
| 2026-03-10 | ₹60.56 | ₹65.00 | ₹60.42 | ₹63.73 | 119,638 |
| 2026-03-09 | ₹62.25 | ₹62.25 | ₹59.42 | ₹60.00 | 100,375 |
| 2026-03-06 | ₹60.81 | ₹64.00 | ₹60.81 | ₹62.25 | 127,601 |
| 2026-03-05 | ₹62.99 | ₹64.00 | ₹61.51 | ₹62.68 | 93,303 |
| 2026-03-04 | ₹62.55 | ₹63.82 | ₹61.76 | ₹62.39 | 116,764 |
| 2026-03-02 | ₹62.60 | ₹65.99 | ₹62.60 | ₹64.35 | 119,755 |
| 2026-02-27 | ₹69.75 | ₹69.80 | ₹67.25 | ₹67.43 | 92,995 |
| 2026-02-26 | ₹69.75 | ₹69.88 | ₹68.24 | ₹68.43 | 147,299 |
| 2026-02-25 | ₹69.10 | ₹70.00 | ₹68.58 | ₹68.94 | 116,030 |
| 2026-02-24 | ₹69.80 | ₹70.69 | ₹68.55 | ₹69.78 | 109,454 |
| 2026-02-23 | ₹69.00 | ₹73.00 | ₹68.51 | ₹71.13 | 126,675 |
| 2026-02-20 | ₹70.95 | ₹70.95 | ₹67.76 | ₹68.90 | 112,002 |
| 2026-02-19 | ₹72.72 | ₹72.72 | ₹68.21 | ₹70.45 | 127,431 |
| 2026-02-18 | ₹71.00 | ₹73.00 | ₹69.15 | ₹69.58 | 117,418 |
| 2026-02-17 | ₹67.67 | ₹71.51 | ₹67.61 | ₹71.04 | 141,651 |
| 2026-02-16 | ₹69.77 | ₹69.77 | ₹66.32 | ₹67.34 | 99,713 |
| 2026-02-13 | ₹69.25 | ₹71.50 | ₹67.61 | ₹69.77 | 146,690 |
| 2026-02-12 | ₹70.00 | ₹72.80 | ₹67.66 | ₹70.39 | 428,307 |
| 2026-02-11 | ₹67.30 | ₹67.30 | ₹63.14 | ₹64.10 | 113,101 |
| 2026-02-10 | ₹64.89 | ₹66.99 | ₹64.41 | ₹66.32 | 107,903 |
| 2026-02-09 | ₹59.35 | ₹65.40 | ₹59.35 | ₹64.83 | 116,223 |
| 2026-02-06 | ₹61.99 | ₹61.99 | ₹60.00 | ₹60.66 | 62,981 |
| 2026-02-05 | ₹62.01 | ₹62.99 | ₹60.52 | ₹61.19 | 94,932 |
| 2026-02-04 | ₹62.14 | ₹63.00 | ₹61.46 | ₹62.63 | 79,491 |
| 2026-02-03 | ₹66.80 | ₹66.80 | ₹60.96 | ₹62.14 | 95,630 |
| 2026-02-02 | ₹60.11 | ₹62.40 | ₹60.11 | ₹61.20 | 79,095 |
| 2026-02-01 | ₹63.00 | ₹63.00 | ₹60.04 | ₹61.34 | 79,886 |
| 2026-01-30 | ₹59.70 | ₹62.29 | ₹59.44 | ₹61.07 | 71,296 |
| 2026-01-29 | ₹62.05 | ₹62.69 | ₹59.50 | ₹60.58 | 94,606 |
| 2026-01-28 | ₹61.62 | ₹63.02 | ₹61.62 | ₹62.05 | 94,215 |
| 2026-01-27 | ₹63.40 | ₹63.85 | ₹60.50 | ₹61.62 | 144,646 |
| 2026-01-23 | ₹64.53 | ₹64.76 | ₹62.70 | ₹63.20 | 75,687 |
| 2026-01-22 | ₹64.40 | ₹65.66 | ₹64.10 | ₹64.57 | 86,035 |
| 2026-01-21 | ₹66.00 | ₹66.15 | ₹64.05 | ₹64.45 | 107,238 |
| 2026-01-20 | ₹65.64 | ₹67.00 | ₹65.00 | ₹65.95 | 83,999 |
| 2026-01-19 | ₹66.49 | ₹67.00 | ₹65.33 | ₹65.64 | 58,076 |
| 2026-01-16 | ₹68.29 | ₹68.29 | ₹65.51 | ₹65.96 | 80,488 |
| 2026-01-14 | ₹66.83 | ₹68.99 | ₹66.56 | ₹68.08 | 76,707 |
| 2026-01-13 | ₹66.13 | ₹67.99 | ₹65.75 | ₹66.83 | 72,876 |
| 2026-01-12 | ₹66.11 | ₹66.11 | ₹64.14 | ₹65.77 | 99,851 |
| 2026-01-09 | ₹67.99 | ₹68.68 | ₹66.00 | ₹66.11 | 88,615 |
| 2026-01-08 | ₹68.54 | ₹68.99 | ₹66.52 | ₹67.31 | 163,429 |
| 2026-01-07 | ₹69.00 | ₹71.45 | ₹68.00 | ₹68.21 | 218,566 |
| 2026-01-06 | ₹66.54 | ₹70.40 | ₹65.41 | ₹68.73 | 152,129 |
| 2026-01-05 | ₹66.50 | ₹66.77 | ₹65.51 | ₹66.21 | 91,065 |
| 2026-01-02 | ₹66.31 | ₹68.00 | ₹65.55 | ₹66.00 | 112,583 |
| 2026-01-01 | ₹68.50 | ₹68.50 | ₹65.88 | ₹66.27 | 74,463 |
TPL Plastech Share Price Performance Analysis (May 2015 - Oct 2026)
TPLPLASTEH price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+4.39%
₹66.27 → ₹69.18
Year to Date
Price Volatility
9.63%
Low Volatility
Year to Date
Average Daily Volume
159,882
Year to Date Average
NSE Exchange
TPL Plastech Share Price History – Frequently Asked Questions
Common questions about TPLPLASTEH historical data and records. Review TPLPLASTEH earnings valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of TPL Plastech (TPLPLASTEH)?
The all-time high share price of TPL Plastech was ₹136.0 recorded on August 01, 2024 on the NSE exchange.
What is the all-time low share price of TPL Plastech (TPLPLASTEH)?
The all-time low share price of TPL Plastech was ₹5.65 recorded on March 23, 2020 on the NSE exchange.
How can I download TPLPLASTEH historical share price data?
You can download TPL Plastech historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TPLPLASTEH shares?
The highest trading volume day for TPL Plastech was 7,640,670 shares traded on January 07, 2019 on the NSE exchange, with share price at ₹15.25.