TCPL Packaging Limited
TCPLPACK.BO · BSE
Market closed₹3,437.55₹274.20 (+8.67%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 21, 2026 | ₹3,436.00 | ₹3,456.00 | ₹3,411.80 | ₹3,429.00 | ₹3,429.00 | 146.00 |
| July 21, 2026 | ₹3,330.00 | ₹3,449.95 | ₹3,296.80 | ₹3,429.55 | ₹3,429.55 | 94.00 |
| July 21, 2026 | ₹3,342.40 | ₹3,342.40 | ₹3,320.00 | ₹3,327.50 | ₹3,327.50 | 25.00 |
| July 21, 2026 | ₹3,275.45 | ₹3,300.00 | ₹3,270.00 | ₹3,278.35 | ₹3,278.35 | 11.00 |
| July 21, 2026 | ₹3,210.00 | ₹3,366.60 | ₹3,210.00 | ₹3,294.95 | ₹3,294.95 | 141.00 |
| July 21, 2026 | ₹3,202.00 | ₹3,202.00 | ₹3,194.00 | ₹3,194.00 | ₹3,194.00 | 4.00 |
| July 21, 2026 | ₹3,130.40 | ₹3,250.00 | ₹3,130.40 | ₹3,169.60 | ₹3,169.60 | 62.00 |
| July 20, 2026 | ₹3,178.00 | ₹3,178.00 | ₹3,163.35 | ₹3,163.35 | ₹3,163.35 | 4.00 |
| July 20, 2026 | ₹3,135.20 | ₹3,135.20 | ₹3,135.20 | ₹3,135.20 | ₹3,135.20 | 18.00 |
| July 20, 2026 | ₹3,149.40 | ₹3,149.40 | ₹3,146.00 | ₹3,146.00 | ₹3,146.00 | 20.00 |
| July 20, 2026 | ₹3,142.30 | ₹3,146.50 | ₹3,142.30 | ₹3,146.50 | ₹3,146.50 | 3.00 |
| July 20, 2026 | ₹3,189.00 | ₹3,189.00 | ₹3,180.20 | ₹3,180.20 | ₹3,180.20 | 5.00 |
| July 17, 2026 | ₹3,215.00 | ₹3,242.95 | ₹3,215.00 | ₹3,242.95 | ₹3,242.95 | 11.00 |
| July 17, 2026 | ₹3,243.90 | ₹3,243.90 | ₹3,210.75 | ₹3,215.00 | ₹3,215.00 | 16.00 |
| July 17, 2026 | ₹3,280.65 | ₹3,280.65 | ₹3,280.65 | ₹3,280.65 | ₹3,280.65 | 5.00 |
| July 17, 2026 | ₹3,298.40 | ₹3,298.40 | ₹3,265.00 | ₹3,265.10 | ₹3,265.10 | 20.00 |
| July 17, 2026 | ₹3,239.60 | ₹3,242.85 | ₹3,188.40 | ₹3,208.00 | ₹3,208.00 | 21.00 |
| July 16, 2026 | ₹3,264.60 | ₹3,277.00 | ₹3,264.60 | ₹3,277.00 | ₹3,277.00 | 9.00 |
| July 16, 2026 | ₹3,200.00 | ₹3,247.75 | ₹3,171.00 | ₹3,246.30 | ₹3,246.30 | 144.00 |
| July 16, 2026 | ₹3,231.00 | ₹3,231.00 | ₹3,231.00 | ₹3,231.00 | ₹3,231.00 | 4.00 |
| July 16, 2026 | ₹3,240.00 | ₹3,240.00 | ₹3,217.95 | ₹3,231.00 | ₹3,231.00 | 66.00 |
| July 16, 2026 | ₹3,257.45 | ₹3,274.55 | ₹3,240.00 | ₹3,240.00 | ₹3,240.00 | 9.00 |
| July 16, 2026 | ₹3,290.00 | ₹3,290.00 | ₹3,265.85 | ₹3,272.80 | ₹3,272.80 | 51.00 |
| July 16, 2026 | ₹3,249.60 | ₹3,320.00 | ₹3,199.35 | ₹3,293.00 | ₹3,293.00 | 130.00 |
| July 15, 2026 | ₹3,300.00 | ₹3,300.00 | ₹3,222.15 | ₹3,222.15 | ₹3,222.15 | 111.00 |
| July 15, 2026 | ₹3,322.75 | ₹3,333.05 | ₹3,301.05 | ₹3,301.05 | ₹3,301.05 | 68.00 |
| July 15, 2026 | ₹3,363.25 | ₹3,363.25 | ₹3,305.00 | ₹3,322.75 | ₹3,322.75 | 68.00 |
| July 15, 2026 | ₹3,327.00 | ₹3,339.25 | ₹3,297.60 | ₹3,339.25 | ₹3,339.25 | 24.00 |
| July 15, 2026 | ₹3,386.75 | ₹3,391.55 | ₹3,324.35 | ₹3,324.35 | ₹3,324.35 | 90.00 |
| July 15, 2026 | ₹3,308.00 | ₹3,387.90 | ₹3,304.20 | ₹3,387.90 | ₹3,387.90 | 31.00 |
| July 15, 2026 | ₹3,248.50 | ₹3,349.30 | ₹3,248.50 | ₹3,319.90 | ₹3,319.90 | 281.00 |
| July 14, 2026 | ₹3,211.80 | ₹3,243.25 | ₹3,211.80 | ₹3,239.00 | ₹3,239.00 | 35.00 |
| July 14, 2026 | ₹3,085.00 | ₹3,277.10 | ₹3,074.75 | ₹3,187.30 | ₹3,187.30 | 1.35K |
| July 14, 2026 | ₹3,060.60 | ₹3,140.00 | ₹3,060.60 | ₹3,085.00 | ₹3,085.00 | 60.00 |
| July 14, 2026 | ₹2,944.50 | ₹3,136.00 | ₹2,944.50 | ₹3,065.60 | ₹3,065.60 | 60.00 |
| July 14, 2026 | ₹2,974.50 | ₹2,974.50 | ₹2,974.50 | ₹2,974.50 | ₹2,974.50 | 1.00 |
| July 14, 2026 | ₹3,004.75 | ₹3,004.75 | ₹2,980.00 | ₹2,980.00 | ₹2,980.00 | 6.00 |
| July 14, 2026 | ₹2,988.20 | ₹3,016.40 | ₹2,988.20 | ₹3,016.40 | ₹3,016.40 | 2.00 |
| July 13, 2026 | ₹3,006.50 | ₹3,006.50 | ₹2,988.20 | ₹2,988.20 | ₹2,988.20 | 99.00 |
| July 13, 2026 | ₹3,046.45 | ₹3,046.45 | ₹3,007.50 | ₹3,007.50 | ₹3,007.50 | 6.00 |
| July 13, 2026 | ₹3,059.20 | ₹3,059.20 | ₹3,005.50 | ₹3,006.60 | ₹3,006.60 | 124.00 |
| July 13, 2026 | ₹3,052.20 | ₹3,052.20 | ₹3,052.20 | ₹3,052.20 | ₹3,052.20 | 4.00 |
| July 13, 2026 | ₹3,030.00 | ₹3,101.65 | ₹3,030.00 | ₹3,064.50 | ₹3,064.50 | 68.00 |
| July 13, 2026 | ₹3,040.40 | ₹3,040.40 | ₹3,040.40 | ₹3,040.40 | ₹3,040.40 | 1.00 |
| July 13, 2026 | ₹3,029.60 | ₹3,040.65 | ₹3,029.60 | ₹3,040.65 | ₹3,040.65 | 9.00 |
| July 10, 2026 | ₹3,024.00 | ₹3,024.00 | ₹3,024.00 | ₹3,024.00 | ₹3,024.00 | 1.00 |
| July 10, 2026 | ₹3,027.40 | ₹3,027.40 | ₹2,990.20 | ₹2,990.20 | ₹2,990.20 | 8.00 |
| July 10, 2026 | ₹3,004.00 | ₹3,004.00 | ₹2,997.90 | ₹2,997.90 | ₹2,997.90 | 6.00 |
| July 10, 2026 | ₹2,966.20 | ₹3,004.00 | ₹2,929.80 | ₹3,004.00 | ₹3,004.00 | 29.00 |
| July 10, 2026 | ₹2,979.85 | ₹2,979.85 | ₹2,959.25 | ₹2,959.25 | ₹2,959.25 | 17.00 |
| July 10, 2026 | ₹2,995.00 | ₹2,995.00 | ₹2,959.70 | ₹2,959.70 | ₹2,959.70 | 6.00 |
| July 9, 2026 | ₹2,960.00 | ₹2,960.00 | ₹2,960.00 | ₹2,960.00 | ₹2,960.00 | 1.00 |
| July 9, 2026 | ₹2,948.95 | ₹2,989.80 | ₹2,938.90 | ₹2,958.50 | ₹2,958.50 | 58.00 |
| July 9, 2026 | ₹2,958.30 | ₹2,958.30 | ₹2,958.30 | ₹2,958.30 | ₹2,958.30 | 4.00 |
| July 9, 2026 | ₹2,980.60 | ₹2,980.60 | ₹2,980.60 | ₹2,980.60 | ₹2,980.60 | — |
| July 9, 2026 | ₹2,926.10 | ₹2,945.90 | ₹2,926.10 | ₹2,941.15 | ₹2,941.15 | 1.00 |
| July 8, 2026 | ₹2,918.00 | ₹2,931.00 | ₹2,918.00 | ₹2,931.00 | ₹2,931.00 | 4.00 |
| July 8, 2026 | ₹2,897.10 | ₹2,897.10 | ₹2,897.10 | ₹2,897.10 | ₹2,897.10 | — |
| July 8, 2026 | ₹2,900.00 | ₹2,968.50 | ₹2,900.00 | ₹2,959.85 | ₹2,959.85 | 101.00 |
| July 8, 2026 | ₹2,872.30 | ₹2,872.30 | ₹2,872.30 | ₹2,872.30 | ₹2,872.30 | 2.00 |
| July 8, 2026 | ₹2,913.65 | ₹2,913.65 | ₹2,907.00 | ₹2,907.00 | ₹2,907.00 | 5.00 |
| July 8, 2026 | ₹2,905.00 | ₹2,905.00 | ₹2,905.00 | ₹2,905.00 | ₹2,905.00 | 1.00 |
| July 7, 2026 | ₹2,832.00 | ₹2,832.00 | ₹2,832.00 | ₹2,832.00 | ₹2,832.00 | 3.00 |
| July 7, 2026 | ₹2,876.00 | ₹2,876.00 | ₹2,825.80 | ₹2,825.80 | ₹2,825.80 | 27.00 |
| July 7, 2026 | ₹2,935.00 | ₹2,935.00 | ₹2,876.60 | ₹2,876.60 | ₹2,876.60 | 34.00 |
| July 6, 2026 | ₹2,911.50 | ₹2,911.50 | ₹2,896.55 | ₹2,896.55 | ₹2,896.55 | 3.00 |
| July 6, 2026 | ₹2,927.35 | ₹2,927.35 | ₹2,927.35 | ₹2,927.35 | ₹2,927.35 | 5.00 |
| July 6, 2026 | ₹2,925.00 | ₹2,925.00 | ₹2,925.00 | ₹2,925.00 | ₹2,925.00 | — |
| July 6, 2026 | ₹2,920.30 | ₹2,920.30 | ₹2,920.30 | ₹2,920.30 | ₹2,920.30 | 1.00 |
| July 6, 2026 | ₹2,922.95 | ₹2,924.40 | ₹2,922.95 | ₹2,924.40 | ₹2,924.40 | 5.00 |
| July 6, 2026 | ₹2,939.15 | ₹3,004.70 | ₹2,854.10 | ₹2,930.85 | ₹2,930.85 | 339.00 |
| July 3, 2026 | ₹2,949.80 | ₹2,949.80 | ₹2,939.15 | ₹2,939.15 | ₹2,939.15 | 1.00 |
| July 3, 2026 | ₹2,997.80 | ₹2,997.80 | ₹2,951.00 | ₹2,951.00 | ₹2,951.00 | 12.00 |
| July 3, 2026 | ₹3,011.80 | ₹3,011.80 | ₹2,999.95 | ₹2,999.95 | ₹2,999.95 | 4.00 |
| July 3, 2026 | ₹3,011.80 | ₹3,011.80 | ₹3,011.80 | ₹3,011.80 | ₹3,011.80 | — |
| July 3, 2026 | ₹3,011.80 | ₹3,011.80 | ₹3,011.80 | ₹3,011.80 | ₹3,011.80 | 5.00 |
| July 3, 2026 | ₹3,002.50 | ₹3,015.90 | ₹3,002.50 | ₹3,013.95 | ₹3,013.95 | 5.00 |
| July 3, 2026 | ₹3,002.00 | ₹3,002.50 | ₹2,960.10 | ₹2,974.90 | ₹2,974.90 | 14.00 |
| July 2, 2026 | ₹2,954.50 | ₹2,998.80 | ₹2,946.40 | ₹2,975.70 | ₹2,975.70 | 4.00 |
| July 2, 2026 | ₹2,977.00 | ₹3,106.90 | ₹2,977.00 | ₹3,005.40 | ₹3,005.40 | 81.00 |
| July 2, 2026 | ₹2,960.00 | ₹2,960.00 | ₹2,960.00 | ₹2,960.00 | ₹2,960.00 | — |
| July 2, 2026 | ₹2,975.60 | ₹2,975.60 | ₹2,975.60 | ₹2,975.60 | ₹2,975.60 | 4.00 |
| July 2, 2026 | ₹2,987.60 | ₹2,987.60 | ₹2,987.60 | ₹2,987.60 | ₹2,987.60 | — |
| July 1, 2026 | ₹2,956.20 | ₹2,956.20 | ₹2,956.20 | ₹2,956.20 | ₹2,956.20 | 6.00 |
| July 1, 2026 | ₹2,956.30 | ₹2,975.00 | ₹2,956.30 | ₹2,975.00 | ₹2,975.00 | 18.00 |
| July 1, 2026 | ₹2,975.00 | ₹2,975.00 | ₹2,956.30 | ₹2,956.30 | ₹2,956.30 | 2.00 |
| July 1, 2026 | ₹3,000.00 | ₹3,000.00 | ₹3,000.00 | ₹3,000.00 | ₹3,000.00 | 5.00 |
| July 1, 2026 | ₹3,002.00 | ₹3,045.70 | ₹3,002.00 | ₹3,035.35 | ₹3,035.35 | 10.00 |
| June 30, 2026 | ₹2,956.45 | ₹2,956.45 | ₹2,956.45 | ₹2,956.45 | ₹2,956.45 | 1.00 |
| June 30, 2026 | ₹2,985.95 | ₹2,985.95 | ₹2,985.95 | ₹2,985.95 | ₹2,985.95 | 1.00 |
| June 30, 2026 | ₹2,980.00 | ₹2,999.55 | ₹2,969.00 | ₹2,999.55 | ₹2,999.55 | 12.00 |
| June 30, 2026 | ₹2,979.30 | ₹2,979.30 | ₹2,979.30 | ₹2,979.30 | ₹2,979.30 | — |
| June 30, 2026 | ₹3,014.00 | ₹3,014.00 | ₹2,950.00 | ₹2,976.40 | ₹2,976.40 | 253.00 |
| June 30, 2026 | ₹3,029.55 | ₹3,030.75 | ₹3,015.00 | ₹3,015.00 | ₹3,015.00 | 12.00 |
| June 30, 2026 | ₹3,049.20 | ₹3,049.20 | ₹3,049.20 | ₹3,049.20 | ₹3,049.20 | 4.00 |
| June 29, 2026 | ₹3,050.80 | ₹3,050.80 | ₹3,050.80 | ₹3,050.80 | ₹3,050.80 | 16.00 |
| June 29, 2026 | ₹2,946.65 | ₹2,962.80 | ₹2,946.65 | ₹2,962.80 | ₹2,962.80 | 39.00 |
| June 29, 2026 | ₹2,985.90 | ₹3,010.80 | ₹2,976.40 | ₹3,010.80 | ₹3,010.80 | 12.00 |
| June 29, 2026 | ₹2,980.60 | ₹2,983.75 | ₹2,963.35 | ₹2,963.35 | ₹2,963.35 | 61.00 |
| June 29, 2026 | ₹3,026.00 | ₹3,026.00 | ₹2,981.90 | ₹2,981.90 | ₹2,981.90 | 76.00 |
| June 29, 2026 | ₹3,106.15 | ₹3,106.15 | ₹3,033.20 | ₹3,050.80 | ₹3,050.80 | 81.00 |
| June 29, 2026 | ₹2,981.25 | ₹3,193.05 | ₹2,981.25 | ₹3,175.50 | ₹3,175.50 | 5.46K |
| June 25, 2026 | ₹2,973.00 | ₹3,022.95 | ₹2,973.00 | ₹2,989.50 | ₹2,989.50 | 7.00 |
| June 25, 2026 | ₹3,013.50 | ₹3,013.50 | ₹3,013.50 | ₹3,013.50 | ₹3,013.50 | — |
| June 25, 2026 | ₹2,979.65 | ₹3,026.85 | ₹2,979.65 | ₹2,997.95 | ₹2,997.95 | 139.00 |
| June 25, 2026 | ₹2,940.00 | ₹2,960.40 | ₹2,940.00 | ₹2,951.50 | ₹2,951.50 | 244.00 |
| June 25, 2026 | ₹2,871.85 | ₹2,944.00 | ₹2,868.80 | ₹2,944.00 | ₹2,944.00 | 1.28K |
| June 25, 2026 | ₹2,896.60 | ₹2,896.60 | ₹2,880.55 | ₹2,890.00 | ₹2,890.00 | 11.00 |
| June 25, 2026 | ₹2,909.00 | ₹2,909.00 | ₹2,896.60 | ₹2,896.60 | ₹2,896.60 | 21.00 |
| June 24, 2026 | ₹2,935.95 | ₹2,948.95 | ₹2,935.95 | ₹2,948.95 | ₹2,948.95 | 4.00 |
| June 24, 2026 | ₹2,890.50 | ₹2,890.50 | ₹2,890.50 | ₹2,890.50 | ₹2,890.50 | — |
| June 24, 2026 | ₹2,926.25 | ₹2,926.25 | ₹2,904.70 | ₹2,904.70 | ₹2,904.70 | 5.00 |
| June 24, 2026 | ₹2,906.60 | ₹2,931.55 | ₹2,906.60 | ₹2,916.90 | ₹2,916.90 | 7.00 |
| June 24, 2026 | ₹2,900.90 | ₹2,900.95 | ₹2,900.90 | ₹2,900.90 | ₹2,900.90 | 3.00 |
| June 24, 2026 | ₹2,865.00 | ₹2,899.80 | ₹2,852.15 | ₹2,883.80 | ₹2,883.80 | 93.00 |
| June 23, 2026 | ₹2,926.00 | ₹2,926.00 | ₹2,904.00 | ₹2,904.00 | ₹2,904.00 | 3.00 |
| June 23, 2026 | ₹2,964.80 | ₹3,029.00 | ₹2,933.45 | ₹2,933.45 | ₹2,933.45 | 74.00 |
| June 23, 2026 | ₹2,950.20 | ₹2,950.20 | ₹2,950.20 | ₹2,950.20 | ₹2,950.20 | 106.00 |
| June 23, 2026 | ₹2,950.20 | ₹2,950.20 | ₹2,950.20 | ₹2,950.20 | ₹2,950.20 | 108.00 |
| June 23, 2026 | ₹2,969.40 | ₹2,969.40 | ₹2,950.20 | ₹2,950.20 | ₹2,950.20 | 167.00 |
| June 23, 2026 | ₹2,951.00 | ₹2,968.55 | ₹2,950.20 | ₹2,968.55 | ₹2,968.55 | 12.00 |
| June 23, 2026 | ₹3,007.40 | ₹3,007.40 | ₹2,951.00 | ₹2,951.00 | ₹2,951.00 | 36.00 |
| June 22, 2026 | ₹3,003.90 | ₹3,013.95 | ₹2,980.30 | ₹3,007.40 | ₹3,007.40 | 37.00 |
| June 22, 2026 | ₹3,007.70 | ₹3,007.70 | ₹3,003.90 | ₹3,003.90 | ₹3,003.90 | 4.00 |
| June 22, 2026 | ₹3,000.00 | ₹3,000.00 | ₹3,000.00 | ₹3,000.00 | ₹3,000.00 | 2.00 |
| June 22, 2026 | ₹3,005.00 | ₹3,005.00 | ₹3,005.00 | ₹3,005.00 | ₹3,005.00 | 1.00 |
| June 22, 2026 | ₹3,025.85 | ₹3,025.85 | ₹2,978.25 | ₹3,010.00 | ₹3,010.00 | 111.00 |
| June 22, 2026 | ₹3,029.40 | ₹3,030.20 | ₹2,991.70 | ₹3,017.00 | ₹3,017.00 | 28.00 |