BSE - Delayed Quote INR

B&B Triplewall Containers Limited (BBTCL.BO)

Compare
200.15 -4.55 (-2.22%)
At close: December 27 at 2:57:46 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 27, 2024 212.95 213.00 198.60 200.15 200.15 283
Dec 26, 2024 217.00 217.00 203.45 204.70 204.70 28
Dec 24, 2024 222.95 222.95 206.55 207.80 207.80 628
Dec 23, 2024 214.95 214.95 209.05 210.35 210.35 1,072
Dec 20, 2024 218.00 218.00 207.30 208.00 208.00 504
Dec 19, 2024 218.95 218.95 210.90 212.55 212.55 407
Dec 18, 2024 225.00 225.00 212.95 213.00 213.00 1,409
Dec 17, 2024 255.00 255.00 214.05 216.45 216.45 989
Dec 16, 2024 218.50 218.50 213.00 213.50 213.50 1,012
Dec 13, 2024 215.35 216.35 215.35 216.35 216.35 27
Dec 12, 2024 218.00 219.40 218.00 219.00 219.00 191
Dec 11, 2024 224.00 224.00 217.20 217.80 217.80 770
Dec 10, 2024 216.35 217.00 216.35 217.00 217.00 2
Dec 9, 2024 219.30 219.50 216.35 218.00 218.00 168
Dec 6, 2024 222.80 222.80 219.45 221.05 221.05 71
Dec 5, 2024 219.00 219.10 218.00 218.10 218.10 24
Dec 4, 2024 219.00 227.00 219.00 220.60 220.60 178
Dec 3, 2024 210.35 220.40 210.35 220.00 220.00 89
Dec 2, 2024 213.50 216.65 212.95 214.60 214.60 270
Nov 29, 2024 220.55 220.55 213.15 213.50 213.50 205
Nov 28, 2024 217.20 217.70 214.45 216.85 216.85 196
Nov 27, 2024 212.75 214.10 212.75 214.10 214.10 71
Nov 26, 2024 223.00 223.00 213.00 214.25 214.25 648
Nov 25, 2024 214.10 218.80 210.50 211.20 211.20 518
Nov 22, 2024 212.75 220.10 211.20 215.60 215.60 683
Nov 21, 2024 211.35 216.00 210.70 211.90 211.90 452
Nov 19, 2024 216.75 225.00 214.65 215.10 215.10 1,323
Nov 18, 2024 212.95 213.00 207.95 212.05 212.05 273
Nov 14, 2024 215.00 221.20 207.35 218.15 218.15 525
Nov 13, 2024 222.00 222.00 214.40 215.25 215.25 32
Nov 12, 2024 227.80 227.80 208.00 212.25 212.25 1,596
Nov 11, 2024 209.50 228.00 205.70 227.95 227.95 494
Nov 8, 2024 233.00 233.00 207.65 209.80 209.80 258
Nov 7, 2024 213.50 219.30 210.25 211.85 211.85 165
Nov 6, 2024 217.80 218.65 213.40 214.25 214.25 283
Nov 4, 2024 220.30 220.30 211.30 211.30 211.30 350
Nov 1, 2024 220.50 224.00 219.00 220.70 220.70 987
Oct 31, 2024 217.00 217.00 216.90 216.90 216.90 2
Oct 29, 2024 213.45 213.45 209.40 211.10 211.10 150
Oct 28, 2024 214.95 214.95 212.25 214.00 214.00 1,175
Oct 25, 2024 212.75 216.10 210.25 214.85 214.85 341
Oct 24, 2024 218.95 218.95 216.75 216.75 216.75 138
Oct 23, 2024 221.95 224.95 213.15 214.50 214.50 1,699
Oct 22, 2024 222.85 225.55 212.45 218.65 218.65 821
Oct 21, 2024 227.70 227.70 220.50 221.30 221.30 1,595
Oct 18, 2024 220.30 224.10 219.00 220.10 220.10 917
Oct 17, 2024 229.45 229.45 218.00 220.30 220.30 1,247
Oct 16, 2024 230.00 232.65 222.60 223.85 223.85 620
Oct 15, 2024 240.00 240.00 229.95 230.40 230.40 1,580
Oct 14, 2024 235.80 243.00 234.90 237.40 237.40 2,438
Oct 11, 2024 236.95 239.05 230.25 236.50 236.50 1,376
Oct 10, 2024 231.50 242.00 231.30 240.20 240.20 589
Oct 9, 2024 226.05 232.00 219.60 231.10 231.10 868
Oct 8, 2024 222.80 232.00 220.85 223.65 223.65 639
Oct 7, 2024 225.25 225.30 218.00 223.55 223.55 272
Oct 4, 2024 232.40 233.50 227.15 229.75 229.75 279
Oct 3, 2024 231.50 232.70 225.10 232.35 232.35 322
Oct 1, 2024 231.60 231.60 228.35 231.50 231.50 393
Sep 30, 2024 230.40 231.60 227.50 228.40 228.40 37
Sep 27, 2024 231.55 231.55 228.00 228.00 228.00 735
Sep 26, 2024 233.30 233.30 228.00 229.05 229.05 1,283
Sep 25, 2024 233.00 233.30 226.50 229.15 229.15 968
Sep 24, 2024 233.85 233.85 225.25 227.30 227.30 310
Sep 23, 2024 1.00 Dividend
Sep 23, 2024 239.00 239.00 226.30 228.25 228.25 1,410
Sep 20, 2024 231.45 234.15 231.45 233.10 232.10 26
Sep 19, 2024 225.30 235.95 225.30 229.20 228.22 1,230
Sep 18, 2024 230.00 235.00 227.65 230.35 229.36 2,546
Sep 17, 2024 234.70 239.00 228.50 229.20 228.22 2,214
Sep 16, 2024 239.45 239.45 231.50 231.90 230.91 27
Sep 13, 2024 235.65 241.20 235.30 236.00 234.99 786
Sep 12, 2024 232.30 237.10 232.30 236.20 235.19 148
Sep 11, 2024 229.15 232.05 227.95 229.40 228.42 1,694
Sep 10, 2024 229.25 231.10 225.85 229.15 228.17 428
Sep 9, 2024 235.05 235.05 225.00 225.95 224.98 105
Sep 6, 2024 231.00 232.00 230.05 230.15 229.16 167
Sep 5, 2024 234.85 235.00 228.85 230.05 229.06 603
Sep 4, 2024 232.00 244.00 229.95 231.85 230.86 328
Sep 3, 2024 233.95 235.15 231.20 231.20 230.21 209
Sep 2, 2024 233.00 233.00 229.35 230.40 229.41 1,866
Aug 30, 2024 236.35 236.95 235.80 236.00 234.99 75
Aug 29, 2024 237.00 239.00 235.40 236.10 235.09 1,867
Aug 28, 2024 232.75 238.50 232.75 238.00 236.98 149
Aug 26, 2024 239.30 239.90 237.60 239.70 238.67 375
Aug 23, 2024 237.80 240.80 237.00 239.30 238.27 712
Aug 22, 2024 236.25 240.00 234.20 237.80 236.78 144
Aug 21, 2024 232.50 237.00 230.90 235.95 234.94 647
Aug 20, 2024 238.00 239.30 235.40 235.60 234.59 678
Aug 19, 2024 237.75 239.80 237.35 239.75 238.72 62
Aug 16, 2024 238.80 240.15 235.90 236.00 234.99 143
Aug 14, 2024 243.00 244.00 235.00 237.25 236.23 1,064
Aug 13, 2024 235.05 238.55 235.00 237.00 235.98 842
Aug 12, 2024 244.00 244.00 234.45 236.20 235.19 5,574
Aug 9, 2024 242.05 245.50 238.15 244.00 242.95 1,746
Aug 8, 2024 241.90 242.20 240.00 241.75 240.71 106
Aug 7, 2024 242.90 244.75 241.90 242.80 241.76 123
Aug 6, 2024 238.70 245.80 236.65 237.15 236.13 722
Aug 5, 2024 236.05 241.75 236.05 238.70 237.68 453
Aug 2, 2024 243.45 244.80 243.35 243.70 242.65 51
Aug 1, 2024 247.05 248.50 243.25 245.00 243.95 816
Jul 31, 2024 245.70 247.20 243.90 247.05 245.99 334
Jul 30, 2024 243.95 246.75 243.25 244.20 243.15 1,185
Jul 29, 2024 240.05 244.15 240.05 242.80 241.76 244
Jul 26, 2024 243.00 245.20 240.05 243.10 242.06 379
Jul 25, 2024 244.25 245.05 242.00 244.15 243.10 382
Jul 24, 2024 243.85 244.10 242.00 242.00 240.96 159
Jul 23, 2024 243.15 244.05 242.00 243.80 242.75 42
Jul 22, 2024 244.00 245.30 242.55 242.55 241.51 61
Jul 19, 2024 247.05 248.50 242.75 242.85 241.81 543
Jul 16, 2024 247.95 248.10 245.25 245.50 244.45 125
Jul 15, 2024 247.20 251.05 245.65 246.80 245.74 754
Jul 12, 2024 250.15 252.20 246.10 247.20 246.14 1,170
Jul 11, 2024 258.00 258.00 249.15 250.15 249.08 309
Jul 10, 2024 245.00 248.00 243.90 244.25 243.20 1,238
Jul 9, 2024 249.95 251.25 242.50 249.80 248.73 341
Jul 8, 2024 251.95 252.00 250.00 251.35 250.27 31
Jul 5, 2024 249.15 252.00 247.85 252.00 250.92 87
Jul 4, 2024 249.65 252.00 246.20 249.20 248.13 1,485
Jul 3, 2024 248.05 249.40 246.40 247.80 246.74 306
Jul 2, 2024 263.00 263.00 246.00 246.00 244.94 728
Jul 1, 2024 248.20 252.35 247.00 252.15 251.07 1,571
Jun 28, 2024 249.95 254.00 244.95 244.95 243.90 99
Jun 27, 2024 249.70 250.35 245.00 246.00 244.94 251
Jun 26, 2024 255.00 261.00 246.00 248.30 247.23 2,399
Jun 25, 2024 274.00 274.00 251.00 258.30 257.19 1,977
Jun 24, 2024 248.00 267.80 248.00 263.25 262.12 5,139
Jun 21, 2024 244.15 247.90 240.95 245.75 244.70 488
Jun 20, 2024 242.00 247.90 237.85 247.90 246.84 258
Jun 19, 2024 248.80 248.80 232.10 239.35 238.32 2,615
Jun 18, 2024 244.20 248.00 239.95 243.95 242.90 901
Jun 14, 2024 249.00 249.00 242.00 243.10 242.06 548
Jun 13, 2024 248.70 248.75 241.20 242.85 241.81 411
Jun 12, 2024 249.80 249.80 243.60 244.35 243.30 304
Jun 11, 2024 248.15 252.50 244.25 250.40 249.33 1,948
Jun 10, 2024 246.20 253.20 245.25 253.00 251.91 323
Jun 7, 2024 247.00 248.05 245.25 246.20 245.14 255
Jun 6, 2024 246.65 250.85 243.00 244.75 243.70 834
Jun 5, 2024 246.15 248.00 236.85 241.25 240.22 917
Jun 4, 2024 254.00 254.00 240.90 246.45 245.39 5,137
Jun 3, 2024 250.20 252.95 241.95 249.00 247.93 807
May 31, 2024 256.30 256.30 251.50 252.20 251.12 283
May 30, 2024 259.00 259.00 249.10 253.00 251.91 787
May 29, 2024 254.00 254.00 245.00 252.20 251.12 401
May 28, 2024 261.80 261.90 250.80 251.95 250.87 874
May 27, 2024 259.70 262.00 259.70 260.35 259.23 177
May 24, 2024 262.45 263.55 255.00 257.35 256.25 1,728
May 23, 2024 261.70 263.50 258.75 259.15 258.04 607
May 22, 2024 259.75 261.00 256.60 257.75 256.64 357
May 21, 2024 260.20 260.90 257.60 260.60 259.48 103
May 17, 2024 255.00 264.00 255.00 258.65 257.54 331
May 16, 2024 252.85 255.20 251.35 252.25 251.17 181
May 14, 2024 257.55 257.55 253.40 254.10 253.01 42
May 13, 2024 254.00 254.40 251.20 252.20 251.12 371
May 10, 2024 255.00 255.75 254.00 254.70 253.61 165
May 9, 2024 260.40 260.65 248.85 253.10 252.01 375
May 8, 2024 259.30 263.30 258.00 259.25 258.14 184
May 7, 2024 264.50 264.50 257.75 257.95 256.84 881
May 6, 2024 269.30 269.30 260.05 261.00 259.88 304
May 3, 2024 274.75 274.75 263.10 264.15 263.02 569
May 2, 2024 264.00 264.00 262.00 262.90 261.77 306
Apr 30, 2024 261.65 265.60 261.00 264.25 263.12 1,123
Apr 29, 2024 261.35 265.00 260.50 263.05 261.92 373
Apr 26, 2024 262.90 262.90 260.55 261.90 260.78 28
Apr 25, 2024 262.00 264.10 260.25 263.25 262.12 732
Apr 24, 2024 257.00 265.75 257.00 264.05 262.92 35
Apr 23, 2024 261.45 262.05 260.65 261.05 259.93 153
Apr 22, 2024 257.00 265.25 257.00 261.00 259.88 526
Apr 19, 2024 265.60 268.00 260.00 264.95 263.81 155
Apr 18, 2024 264.00 269.90 264.00 268.20 267.05 81
Apr 16, 2024 269.00 270.00 262.15 264.00 262.87 681
Apr 15, 2024 260.35 269.50 260.00 269.50 268.34 866
Apr 12, 2024 268.00 269.80 267.00 267.15 266.00 3,023
Apr 10, 2024 271.05 271.95 265.05 267.95 266.80 1,206
Apr 9, 2024 268.10 270.05 260.25 268.10 266.95 1,547
Apr 8, 2024 269.95 269.95 268.10 269.05 267.90 50
Apr 5, 2024 268.80 270.15 266.45 267.05 265.90 465
Apr 4, 2024 274.70 274.95 265.90 269.35 268.19 1,782
Apr 3, 2024 262.00 269.70 262.00 269.05 267.90 1,851
Apr 2, 2024 266.20 269.00 264.35 269.00 267.85 1,512
Apr 1, 2024 266.10 266.20 265.75 266.20 265.06 84
Mar 28, 2024 267.00 267.00 257.00 259.95 258.83 3,678
Mar 27, 2024 261.00 265.00 254.95 262.00 260.88 1,431
Mar 26, 2024 260.05 268.30 260.00 261.30 260.18 2,062
Mar 22, 2024 276.10 296.05 261.30 264.45 263.32 2,799
Mar 21, 2024 265.80 273.85 264.80 269.05 267.90 5,203
Mar 20, 2024 263.50 267.45 260.00 260.70 259.58 1,746
Mar 19, 2024 265.50 274.50 265.45 268.85 267.70 545
Mar 18, 2024 262.45 272.20 262.45 270.20 269.04 227
Mar 15, 2024 273.10 277.75 255.40 263.05 261.92 1,441
Mar 14, 2024 255.35 272.75 254.90 267.75 266.60 1,581
Mar 13, 2024 271.90 271.90 255.30 269.70 268.54 924
Mar 12, 2024 274.45 275.30 264.75 270.30 269.14 1,471
Mar 11, 2024 277.20 283.45 272.85 275.85 274.67 1,097
Mar 7, 2024 285.00 285.00 274.95 278.15 276.96 4,817
Mar 6, 2024 294.00 295.70 275.80 288.85 287.61 8,960
Mar 5, 2024 294.65 294.65 280.60 288.00 286.76 4,343
Mar 4, 2024 274.10 315.00 272.85 294.65 293.39 25,133
Mar 1, 2024 273.05 276.05 267.90 268.45 267.30 391
Feb 29, 2024 269.25 273.00 267.65 271.75 270.58 343
Feb 28, 2024 272.45 272.65 265.10 267.75 266.60 1,692
Feb 27, 2024 271.45 277.45 268.80 273.35 272.18 1,424
Feb 26, 2024 273.15 280.30 270.60 276.20 275.02 3,278
Feb 23, 2024 272.00 278.95 269.65 273.95 272.77 768
Feb 22, 2024 270.45 272.00 264.40 270.35 269.19 1,816
Feb 21, 2024 272.55 273.30 266.25 269.55 268.39 331
Feb 20, 2024 276.80 276.85 271.25 273.05 271.88 821
Feb 19, 2024 274.00 278.00 273.00 276.30 275.11 2,022
Feb 16, 2024 269.80 272.00 269.80 271.45 270.29 780
Feb 15, 2024 266.15 267.60 265.00 265.00 263.86 1,595
Feb 14, 2024 260.20 273.95 260.20 270.70 269.54 788
Feb 13, 2024 255.00 277.40 255.00 265.50 264.36 3,953
Feb 12, 2024 274.65 279.50 263.20 266.90 265.76 1,533
Feb 9, 2024 270.05 278.00 267.80 272.30 271.13 1,795
Feb 8, 2024 283.35 290.05 277.95 283.35 282.13 1,767
Feb 7, 2024 317.95 317.95 282.95 289.10 287.86 18,507
Feb 6, 2024 265.60 280.00 264.70 279.35 278.15 757
Feb 5, 2024 271.00 289.70 262.00 262.15 261.03 1,320
Feb 2, 2024 266.00 266.85 258.20 260.30 259.18 2,365
Feb 1, 2024 262.65 270.55 260.25 269.35 268.19 911
Jan 31, 2024 261.85 266.80 261.30 263.90 262.77 51
Jan 30, 2024 267.95 268.00 260.25 262.95 261.82 2,002
Jan 29, 2024 265.90 269.80 263.00 267.10 265.95 1,621
Jan 25, 2024 269.80 270.45 265.90 267.20 266.05 1,277
Jan 24, 2024 264.10 270.75 264.10 269.80 268.64 514
Jan 23, 2024 272.70 272.70 262.60 264.10 262.97 1,344
Jan 19, 2024 280.00 285.15 273.00 275.05 273.87 1,411
Jan 17, 2024 270.00 271.95 264.65 269.15 268.00 376
Jan 16, 2024 270.40 273.75 266.05 270.00 268.84 6,235
Jan 15, 2024 277.65 277.65 267.75 270.60 269.44 155
Jan 12, 2024 275.40 275.40 270.00 271.95 270.78 221
Jan 11, 2024 272.80 277.55 270.00 271.85 270.68 1,749
Jan 10, 2024 266.00 280.00 264.00 276.60 275.41 1,595
Jan 9, 2024 247.05 269.50 247.05 265.20 264.06 1,533
Jan 8, 2024 269.80 279.80 261.95 263.40 262.27 2,353
Jan 5, 2024 273.55 276.85 266.45 268.55 267.40 1,948
Jan 4, 2024 268.65 273.95 268.65 273.55 272.38 126
Jan 3, 2024 282.00 282.00 266.90 269.70 268.54 2,041
Jan 2, 2024 275.95 278.25 270.90 272.70 271.53 3,453
Jan 1, 2024 283.35 283.35 275.20 279.00 277.80 1,086
Dec 29, 2023 256.00 281.05 256.00 277.75 276.56 410
Dec 28, 2023 286.10 286.45 275.20 277.20 276.01 6,177
Dec 27, 2023 255.60 293.85 252.75 279.90 278.70 11,182