BSE - Delayed Quote INR

Time Technoplast Limited (TIMETECHNO.BO)

Compare
335.15
-14.25
(-4.08%)
At close: April 9 at 3:59:40 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 2025352.90352.90330.00335.15335.1558,880
Apr 8, 2025389.10389.10345.45349.40349.4063,528
Apr 7, 2025321.90374.65321.90358.25358.2543,195
Apr 4, 2025424.15425.10391.50398.60398.6046,578
Apr 3, 2025419.80435.35418.95424.45424.4556,839
Apr 2, 2025434.20434.20417.45428.65428.6520,033
Apr 1, 2025429.95431.35420.00428.20428.2037,305
Mar 28, 2025434.45437.15414.20417.65417.65116,849
Mar 27, 2025411.00432.55407.55429.20429.20133,373
Mar 26, 2025417.30417.35407.10410.15410.1588,368
Mar 25, 2025410.00416.90397.15414.00414.00144,183
Mar 24, 2025381.60404.95381.60403.25403.2547,111
Mar 21, 2025378.45390.95369.70381.50381.50161,587
Mar 20, 2025380.55394.45372.95373.80373.8041,499
Mar 19, 2025387.65387.65374.15380.05380.0578,418
Mar 18, 2025363.35380.70362.70379.30379.3063,392
Mar 17, 2025368.50371.80355.50357.55357.5537,749
Mar 13, 2025374.85375.40361.30363.55363.5533,048
Mar 12, 2025386.65389.30367.05370.85370.8542,436
Mar 11, 2025376.00392.00367.30385.45385.4567,974
Mar 10, 2025393.45400.85374.25376.80376.8057,880
Mar 7, 2025385.05397.30383.80393.45393.4518,142
Mar 6, 2025370.65393.45370.65385.70385.7062,118
Mar 5, 2025365.55382.00363.95376.90376.9051,949
Mar 4, 2025350.40366.30348.00361.95361.9545,474
Mar 3, 2025358.35367.00340.45352.65352.65130,755
Feb 28, 2025360.50367.90351.20358.15358.1593,967
Feb 27, 2025387.10390.00367.05368.85368.8550,422
Feb 25, 2025392.05399.45384.70385.95385.9530,675
Feb 24, 2025399.75406.20387.85392.85392.8535,011
Feb 21, 2025404.70420.85396.00399.30399.3080,936
Feb 20, 2025400.50409.25398.70404.25404.2568,916
Feb 19, 2025408.20413.80395.45405.90405.9084,318
Feb 18, 2025376.55414.00365.00408.80408.80154,267
Feb 17, 2025386.90386.90357.50374.70374.7057,802
Feb 14, 2025379.00383.20356.85361.90361.9036,348
Feb 13, 2025378.80385.45359.95379.95379.9575,318
Feb 12, 2025356.40384.50325.85382.00382.00526,732
Feb 11, 2025390.00392.15365.65370.15370.1574,911
Feb 10, 2025404.55405.60386.90391.05391.0518,442
Feb 7, 2025401.05412.35401.05405.60405.6027,015
Feb 6, 2025407.40413.40403.00405.90405.9043,949
Feb 5, 2025400.40409.95392.10404.20404.2091,173
Feb 4, 2025387.30396.70383.65392.55392.5580,155
Feb 3, 2025389.75389.75365.00373.90373.90110,043
Feb 1, 2025402.00408.15383.65388.60388.6057,722
Jan 31, 2025385.00405.50383.05401.00401.0060,788
Jan 30, 2025395.65398.15382.00383.50383.5043,556
Jan 29, 2025373.70391.40369.05387.90387.9032,648
Jan 28, 2025369.00374.60343.55366.55366.55131,755
Jan 27, 2025385.25388.05364.90366.60366.6048,054
Jan 24, 2025414.85414.85383.45385.25385.2546,544
Jan 23, 2025402.30408.90397.40399.80399.8064,929
Jan 22, 2025410.05421.00396.30400.45400.45116,596
Jan 21, 2025425.35432.10404.00406.90406.9053,223
Jan 20, 2025438.50438.50422.75425.35425.3546,365
Jan 17, 2025440.00443.55430.00433.65433.6538,044
Jan 16, 2025432.90450.90427.75445.45445.4560,473
Jan 15, 2025432.55435.90413.30419.80419.8067,372
Jan 14, 2025396.05426.10396.05424.40424.4043,077
Jan 13, 2025418.30431.95394.15399.00399.00122,833
Jan 10, 2025433.35436.00417.15420.55420.5542,002
Jan 9, 2025459.60459.60431.35432.65432.6529,510
Jan 8, 2025465.95470.50455.90458.00458.0057,470
Jan 7, 2025460.35478.50460.35471.40471.4077,138
Jan 6, 2025487.05490.00460.05461.60461.6034,454
Jan 3, 2025485.00495.80480.65489.90489.9039,433
Jan 2, 2025503.00508.00482.55485.15485.1584,169
Jan 1, 2025500.90501.30488.00495.40495.4031,229
Dec 31, 2024480.55495.25478.35493.55493.5550,352
Dec 30, 2024485.70504.45478.00480.40480.4044,163
Dec 27, 2024494.85494.95482.70490.55490.5517,266
Dec 26, 2024496.90496.90480.45491.40491.4025,048
Dec 24, 2024475.50489.25473.75487.15487.1531,475
Dec 23, 2024469.80475.15460.05471.95471.9574,105
Dec 20, 2024481.20493.25466.00467.40467.4046,095
Dec 19, 2024479.70488.20472.00484.80484.8024,395
Dec 18, 2024495.95495.95481.00484.80484.8050,227
Dec 17, 2024494.95497.00486.00491.35491.3542,256
Dec 16, 2024493.50496.75483.00487.55487.5522,250
Dec 13, 2024495.00513.35489.20493.50493.50180,252
Dec 12, 2024503.85504.10488.85493.85493.8589,128
Dec 11, 2024484.30504.45479.65501.60501.60135,383
Dec 10, 2024494.95494.95477.15484.45484.4526,921
Dec 9, 2024486.60495.00481.00489.15489.15110,745
Dec 6, 2024449.85485.00444.00481.20481.20166,263
Dec 5, 2024443.00459.85439.55443.45443.4524,959
Dec 4, 2024445.00450.35443.85445.80445.8029,456
Dec 3, 2024451.00457.85446.35449.00449.0037,084
Dec 2, 2024449.65463.75443.05449.80449.8091,223
Nov 29, 2024432.75453.00424.55449.65449.6590,742
Nov 28, 2024429.90436.05425.95430.05430.0537,804
Nov 27, 2024425.35432.50420.00426.45426.4560,973
Nov 26, 2024415.05427.95412.05424.55424.5545,425
Nov 25, 2024409.05412.25398.25410.35410.3571,238
Nov 22, 2024374.40392.65369.60391.30391.3057,881
Nov 21, 2024366.05378.60355.55371.55371.5556,014
Nov 19, 2024377.00382.55364.00366.05366.0552,511
Nov 18, 2024385.75390.05372.60374.70374.7071,572
Nov 14, 2024367.05393.00367.05387.80387.80198,731
Nov 13, 2024390.05396.65364.00366.90366.9055,447
Nov 12, 2024428.00428.00391.00394.30394.3088,456
Nov 11, 2024405.00410.45399.00402.95402.9566,535
Nov 8, 2024414.00418.85402.70405.70405.7058,272
Nov 7, 2024425.00428.70414.00417.15417.1535,377
Nov 6, 2024409.85425.65409.85423.35423.3543,257
Nov 4, 2024422.85430.95405.50407.00407.0035,204
Nov 1, 2024425.05435.90425.05430.50430.5020,674
Oct 31, 2024412.55424.80406.00423.45423.4526,258
Oct 29, 2024407.95407.95394.30403.30403.3029,480
Oct 28, 2024406.65413.75398.00400.45400.4566,566
Oct 25, 2024405.00410.60390.60398.65398.6549,988
Oct 24, 2024418.00429.15406.25407.25407.2546,508
Oct 23, 2024423.30436.65416.00422.80422.8055,449
Oct 22, 2024450.70450.70419.95423.45423.4571,254
Oct 21, 2024461.90471.05448.35450.90450.9037,966
Oct 18, 2024454.00456.15433.40454.15454.1584,721
Oct 17, 2024464.85473.70450.30453.05453.0559,062
Oct 16, 2024439.00463.80438.95459.95459.95108,728
Oct 15, 2024426.70444.95424.15437.70437.7093,941
Oct 14, 2024396.05420.65393.85417.60417.60124,898
Oct 11, 2024386.30397.75383.25395.75395.7528,495
Oct 10, 2024392.45395.00382.95384.00384.0043,134
Oct 9, 2024391.75392.15383.75391.10391.1024,974
Oct 8, 2024356.40386.40356.40384.30384.3081,358
Oct 7, 2024376.75379.75356.40361.90361.90101,511
Oct 4, 2024380.00384.55369.30376.85376.8525,769
Oct 3, 2024381.50392.75370.20378.05378.0537,653
Oct 1, 2024391.15397.50388.20389.25389.2532,167
Sep 30, 2024386.90397.20383.10391.15391.1574,359
Sep 27, 2024394.25396.65384.85386.05386.0521,654
Sep 26, 2024402.00407.25387.10390.10390.1030,179
Sep 25, 2024410.75410.75402.00404.35404.3522,070
Sep 24, 2024412.45413.20403.55405.80405.8053,667
Sep 23, 2024413.85416.90405.20406.95406.9543,349
Sep 20, 2024 2.00 Dividend
Sep 20, 2024411.10423.50411.00413.80413.8061,113
Sep 19, 2024424.00429.40406.85416.40414.4088,071
Sep 18, 2024445.75445.80420.20421.40419.3882,871
Sep 17, 2024421.90446.95416.55444.25442.12183,770
Sep 16, 2024440.50442.95422.70424.50422.4640,963
Sep 13, 2024403.35442.00403.35439.75437.64235,187
Sep 12, 2024406.25412.75401.75402.70400.7735,288
Sep 11, 2024421.85421.85403.15405.10403.1519,699
Sep 10, 2024408.50419.75405.00418.05416.0436,636
Sep 9, 2024400.05409.75389.95401.95400.0271,835
Sep 6, 2024424.00426.70401.50405.25403.30192,690
Sep 5, 2024414.75428.90414.10424.75422.71226,290
Sep 4, 2024392.75416.00392.75414.45412.4656,898
Sep 3, 2024401.45407.60395.20399.85397.9357,843
Sep 2, 2024405.70419.85392.95398.55396.6472,430
Aug 30, 2024396.45403.65386.00400.15398.2331,674
Aug 29, 2024392.50399.00380.55388.40386.5322,141
Aug 28, 2024395.00396.00386.75388.40386.5323,706
Aug 26, 2024400.00401.40385.30385.90384.0544,980
Aug 23, 2024390.20407.35383.35398.95397.03139,362
Aug 22, 2024397.85399.00386.25388.50386.6331,712
Aug 21, 2024391.05396.00388.45394.00392.1129,050
Aug 20, 2024395.45395.45383.15388.20386.3423,546
Aug 19, 2024390.50402.90385.40392.25390.3771,765
Aug 16, 2024379.80394.40377.30385.00383.15184,490
Aug 14, 2024346.00385.00337.10382.50380.66775,286
Aug 13, 2024350.45365.00341.30345.70344.04197,475
Aug 12, 2024328.00344.80323.20342.80341.15109,395
Aug 9, 2024321.90329.60319.50328.00326.4260,445
Aug 8, 2024320.40320.40311.90318.20316.6727,070
Aug 7, 2024311.05319.35308.05317.60316.0728,867
Aug 6, 2024317.60326.65301.80304.35302.89170,414
Aug 5, 2024315.00320.35306.95317.45315.9391,353
Aug 2, 2024327.05341.35327.05331.30329.71110,528
Aug 1, 2024339.70349.50333.35341.10339.4651,204
Jul 31, 2024348.00350.90334.05337.25335.6398,745
Jul 30, 2024339.20350.55336.40344.95343.2945,177
Jul 29, 2024342.85342.85336.50337.90336.2841,906
Jul 26, 2024331.95338.90329.40337.15335.5376,716
Jul 25, 2024334.85345.85327.50328.85327.2742,947
Jul 24, 2024336.95339.45330.10334.15332.5564,066
Jul 23, 2024335.60337.55307.55336.25334.63204,235
Jul 22, 2024319.05336.25318.05332.95331.35106,791
Jul 19, 2024339.90339.90321.50323.40321.8576,309
Jul 18, 2024346.05347.95336.20337.45335.8377,911
Jul 16, 2024339.85362.35334.85346.00344.34342,096
Jul 15, 2024340.00343.45331.10336.45334.8347,522
Jul 12, 2024333.35347.60328.25337.35335.7376,961
Jul 11, 2024329.95335.15328.10329.20327.6263,580
Jul 10, 2024339.50340.00318.05327.00325.4359,311
Jul 9, 2024318.10336.15318.05332.25330.65132,474
Jul 8, 2024328.05328.50316.55318.05316.52134,165
Jul 5, 2024333.95333.95325.35327.55325.9820,066
Jul 4, 2024334.05335.40328.05330.95329.3630,669
Jul 3, 2024337.95338.50329.05333.55331.9595,838
Jul 2, 2024332.55338.00324.30334.95333.34116,093
Jul 1, 2024325.00335.95322.60332.45330.8558,164
Jun 28, 2024329.05333.10321.10322.10320.5591,243
Jun 27, 2024338.05338.05324.15328.45326.8772,597
Jun 26, 2024343.85349.60331.90333.35331.75260,919
Jun 25, 2024342.50342.50328.50331.40329.8152,156
Jun 24, 2024337.50348.40331.50336.95335.33177,699
Jun 21, 2024329.50352.50318.90336.50334.88648,181
Jun 20, 2024301.35303.30295.20297.10295.6722,424
Jun 19, 2024301.50301.50292.40296.95295.5246,527
Jun 18, 2024306.05310.95300.05300.45299.0145,153
Jun 14, 2024306.25314.95302.20306.10304.63408,406
Jun 13, 2024299.75308.95297.20306.85305.38111,587
Jun 12, 2024291.05307.95286.35295.50294.08239,701
Jun 11, 2024290.00290.85284.15285.85284.4851,333
Jun 10, 2024285.75293.40281.00283.80282.4469,453
Jun 7, 2024278.60284.55274.15280.60279.2521,994
Jun 6, 2024268.50280.00268.50278.00276.6632,143
Jun 5, 2024264.15274.80254.10267.15265.8793,867
Jun 4, 2024285.00288.50245.00266.70265.42175,378
Jun 3, 2024291.30291.70280.80287.60286.22117,760
May 31, 2024266.55280.15266.55275.55274.23173,928
May 30, 2024272.00272.95263.35266.00264.7214,326
May 29, 2024296.95296.95267.30271.85270.5435,262
May 28, 2024277.20278.20264.05272.55271.2434,016
May 27, 2024265.10274.50261.15265.25263.9866,246
May 24, 2024291.85292.20267.70269.90268.6084,929
May 23, 2024286.70296.45284.85287.30285.92105,859
May 22, 2024285.05292.00283.50286.15284.7856,476
May 21, 2024285.00300.00284.05286.00284.63140,656
May 17, 2024291.80293.35284.40289.10287.7122,290
May 16, 2024284.95291.00282.40286.75285.3736,503
May 15, 2024277.75283.85275.75279.85278.5169,897
May 14, 2024261.15277.45261.15275.80274.4819,394
May 13, 2024264.45268.60252.90263.80262.5359,860
May 10, 2024255.05266.35248.50264.70263.4338,625
May 9, 2024269.10270.15250.95253.15251.93191,573
May 8, 2024277.40278.00267.25270.50269.2023,201
May 7, 2024283.00288.00266.95271.90270.59121,621
May 6, 2024276.00290.40273.35283.00281.64157,877
May 3, 2024279.80280.75272.15274.95273.6372,580
May 2, 2024278.35283.80272.20278.25276.9177,700
Apr 30, 2024272.75278.00268.25276.45275.1269,179
Apr 29, 2024276.70281.30266.00268.70267.4140,815
Apr 26, 2024277.45278.50270.20272.15270.8439,163
Apr 25, 2024282.25282.80273.00274.70273.3882,288
Apr 24, 2024268.95282.60268.10280.30278.9542,275
Apr 23, 2024271.15272.60264.80266.05264.7740,208
Apr 22, 2024269.40273.40264.45267.20265.9238,717
Apr 19, 2024256.70268.00251.65264.40263.13115,176
Apr 18, 2024264.55266.00259.10260.30259.0552,485
Apr 16, 2024258.80270.00258.80260.30259.0556,190
Apr 15, 2024246.05271.05246.05264.85263.58191,843
Apr 12, 2024277.95277.95267.65269.05267.7640,722
Apr 10, 2024269.00278.90263.15277.25275.92135,811
Apr 9, 2024276.25278.30263.75266.45265.17105,499