BSE - Delayed Quote INR

Tokyo Plast International Limited (TOKYOPLAST.BO)

Compare
116.80
-3.20
(-2.67%)
At close: January 17 at 10:55:35 AM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025118.70119.45116.05116.80116.80338
Jan 16, 2025120.00120.00120.00120.00120.00500
Jan 15, 2025120.00121.35118.65118.65118.65144
Jan 14, 2025115.25126.60115.00119.00119.00295
Jan 13, 2025121.30121.30116.30116.95116.95941
Jan 10, 2025122.00122.00120.80121.40121.40248
Jan 9, 2025126.30126.30120.50122.00122.00207
Jan 8, 2025126.05126.05123.80124.00124.00675
Jan 7, 2025126.35126.65125.50126.05126.05648
Jan 6, 2025133.70133.70125.30125.50125.501,406
Jan 3, 2025129.00131.05129.00131.05131.052,339
Jan 2, 2025127.95128.40126.20127.75127.75591
Jan 1, 2025128.10129.25123.10126.95126.954,304
Dec 31, 2024130.35130.70127.00129.40129.4010,600
Dec 30, 2024124.70131.00124.70129.40129.402,960
Dec 27, 2024127.70129.10126.80129.10129.10281
Dec 26, 2024131.50132.30128.30128.30128.3079
Dec 24, 2024136.95136.95127.80127.80127.80251
Dec 23, 2024128.00128.00124.90126.00126.001,452
Dec 20, 2024138.85138.85128.00128.00128.003,409
Dec 19, 2024124.00137.00124.00132.90132.907,027
Dec 18, 2024128.00128.00125.00126.00126.001,742
Dec 17, 2024128.90129.00124.20125.30125.301,076
Dec 16, 2024127.85129.30125.40126.75126.751,311
Dec 13, 2024125.15127.50124.20125.30125.303,049
Dec 12, 2024129.35130.90127.55129.75129.751,821
Dec 11, 2024135.45135.95131.05132.00132.001,078
Dec 10, 2024134.30136.00131.70135.45135.456,579
Dec 9, 2024126.25132.30126.25131.65131.651,303
Dec 6, 2024126.95129.95126.00126.40126.402,082
Dec 5, 2024129.40133.85126.30128.55128.5511,859
Dec 4, 2024128.00128.00126.40127.50127.50756
Dec 3, 2024127.90129.00125.90128.00128.003,056
Dec 2, 2024128.55128.55126.15127.40127.401,211
Nov 29, 2024125.95125.95122.60122.60122.60169
Nov 28, 2024126.50126.90124.30125.30125.302,139
Nov 27, 2024122.95123.45122.95122.95122.95215
Nov 26, 2024121.00123.55121.00122.00122.002,081
Nov 25, 2024125.90125.90121.20121.60121.60782
Nov 22, 2024125.70125.70121.00122.55122.55201
Nov 21, 2024124.20128.25121.05126.90126.9040
Nov 19, 2024121.90124.50120.35122.35122.352,828
Nov 18, 2024117.80126.70117.80124.55124.551,729
Nov 14, 2024123.50128.30123.00123.95123.951,533
Nov 13, 2024126.00127.00120.05122.50122.504,372
Nov 12, 2024130.80133.00125.00125.95125.954,195
Nov 11, 2024125.00132.40124.15130.80130.803,957
Nov 8, 2024128.70128.80125.00128.00128.001,543
Nov 7, 2024130.55132.15127.30128.80128.80326
Nov 6, 2024140.00140.00130.30132.75132.759,491
Nov 4, 2024132.95132.95124.95127.75127.753,139
Nov 1, 2024125.95127.10124.30127.10127.10450
Oct 31, 2024120.15126.00120.15121.05121.052,314
Oct 29, 2024115.55118.90114.75117.70117.703,484
Oct 28, 2024112.00113.70111.50113.25113.251,636
Oct 25, 2024110.45110.45108.30108.30108.30611
Oct 24, 2024114.00114.00113.75114.00114.0087
Oct 23, 2024113.95114.95111.00112.00112.001,538
Oct 22, 2024119.10119.10110.95111.80111.8011,248
Oct 21, 2024117.00117.35112.05116.75116.752,147
Oct 18, 2024112.50117.50112.50116.20116.20847
Oct 17, 2024113.50115.35112.50113.25113.25759
Oct 16, 2024114.50115.60109.80114.95114.9511,365
Oct 15, 2024115.00117.10113.50115.55115.551,344
Oct 14, 2024116.70118.00114.50115.05115.05753
Oct 11, 2024116.00120.10115.00115.15115.156,919
Oct 10, 2024120.05121.95119.00119.95119.95608
Oct 9, 2024121.00121.00119.85120.00120.00195
Oct 8, 2024114.15122.10111.80121.00121.002,911
Oct 7, 2024122.25122.25116.05116.45116.451,608
Oct 4, 2024122.00126.00122.00122.15122.152,390
Oct 3, 2024123.25123.25120.25120.25120.25495
Oct 1, 2024117.30124.55117.30123.25123.251,275
Sep 30, 2024118.65118.65118.65118.65118.65353
Sep 27, 2024118.50118.50118.50118.50118.5010
Sep 26, 2024122.00122.00118.70120.00120.00120
Sep 25, 2024126.00126.00120.60122.00122.004,295
Sep 24, 2024126.70126.70124.10126.00126.00624
Sep 23, 2024128.90128.90125.00128.45128.45327
Sep 20, 2024118.45123.00118.45123.00123.00986
Sep 19, 2024123.05126.70122.00122.15122.152,335
Sep 18, 2024125.35126.00122.00122.50122.506,911
Sep 17, 2024127.00127.00127.00127.00127.00116
Sep 16, 2024126.25128.00122.00122.75122.753,567
Sep 13, 2024123.65128.15120.20126.25126.25926
Sep 12, 2024123.05127.10122.00122.05122.052,086
Sep 11, 2024127.85131.75124.05124.40124.402,231
Sep 10, 2024128.55130.00125.20126.15126.153,152
Sep 9, 2024134.35134.35128.95131.15131.151,703
Sep 6, 2024135.20138.50132.80135.70135.7012,200
Sep 5, 2024145.95150.00138.40139.75139.754,366
Sep 4, 2024147.00152.35145.05145.65145.656,584
Sep 3, 2024146.05152.60145.40148.25148.254,290
Sep 2, 2024150.55156.05147.00149.80149.807,938
Aug 30, 2024148.00158.00143.55150.55150.5589,194
Aug 29, 2024150.35166.00148.85151.50151.50131,860
Aug 28, 2024119.80143.85119.80143.85143.8543,918
Aug 26, 2024121.75121.75119.70119.70119.70759
Aug 23, 2024123.80123.80119.60120.70120.702,441
Aug 22, 2024127.00127.00119.20119.20119.201,854
Aug 21, 2024118.15122.50118.15120.35120.357,723
Aug 20, 2024115.10116.20115.10115.80115.80106
Aug 19, 2024113.40113.40113.40113.40113.405
Aug 16, 2024111.15111.90110.50111.50111.50510
Aug 14, 2024112.40112.40108.90108.95108.95709
Aug 13, 2024117.75117.75111.50112.40112.402,172
Aug 12, 2024114.75116.05111.00112.30112.301,467
Aug 9, 2024116.80118.75116.80118.75118.75740
Aug 8, 2024115.00117.55113.05113.80113.801,546
Aug 7, 2024112.00115.05111.85114.15114.151,918
Aug 6, 2024113.05115.10111.10111.85111.854,378
Aug 5, 2024113.05115.40110.65112.40112.402,833
Aug 2, 2024116.90119.75116.00116.10116.105,737
Aug 1, 2024122.20122.20116.80117.05117.051,018
Jul 31, 2024122.20122.20118.40118.40118.403,338
Jul 30, 2024119.00122.50119.00120.05120.053,139
Jul 29, 2024117.00117.45115.60115.60115.60149
Jul 26, 2024114.75118.55114.00115.60115.603,046
Jul 25, 2024114.45117.05114.00117.05117.05374
Jul 24, 2024110.65118.00110.65116.00116.00525
Jul 23, 2024113.50114.15112.90112.90112.90837
Jul 22, 2024113.00116.85113.00113.00113.001,896
Jul 19, 2024115.35116.65113.00113.85113.85808
Jul 18, 2024118.05118.15115.00115.65115.653,798
Jul 16, 2024121.45122.15118.05118.05118.05366
Jul 15, 2024113.70121.60112.55119.00119.003,746
Jul 12, 2024117.55117.90114.05114.05114.05323
Jul 11, 2024117.00117.00116.45117.00117.00132
Jul 10, 2024118.95119.20112.40115.05115.058,011
Jul 9, 2024121.00121.05117.80118.95118.954,308
Jul 8, 2024122.35122.55120.80120.85120.85811
Jul 5, 2024128.00128.00121.35121.90121.906,034
Jul 4, 2024126.20127.85122.25124.85124.851,710
Jul 3, 2024126.55130.20120.00125.15125.1515,979
Jul 2, 2024118.00124.40116.70120.95120.955,217
Jul 1, 2024118.10119.15116.30117.30117.30383
Jun 28, 2024123.75123.75113.50115.00115.004,445
Jun 27, 2024119.90122.15118.15118.45118.4517,716
Jun 26, 2024111.10121.65111.10118.20118.2010,704
Jun 25, 2024114.90115.15110.90111.40111.406,447
Jun 24, 2024110.20114.20109.50113.85113.857,228
Jun 21, 2024110.50111.70109.50109.80109.802,861
Jun 20, 2024110.25112.00109.65110.45110.455,720
Jun 19, 2024107.85109.95106.00109.30109.307,618
Jun 18, 2024109.80112.15107.85108.10108.102,608
Jun 14, 2024111.00112.20110.00110.05110.052,240
Jun 13, 2024111.20111.50109.90110.50110.504,690
Jun 12, 2024114.80116.00111.30111.65111.651,314
Jun 11, 2024113.90113.90109.25110.15110.158,178
Jun 10, 2024110.00114.55105.95112.10112.108,177
Jun 7, 2024103.80113.85102.25111.00111.0010,111
Jun 6, 2024102.55103.00101.75103.00103.004,301
Jun 5, 202497.00102.5597.00101.30101.301,734
Jun 4, 2024100.05103.0597.0098.4598.451,184
Jun 3, 2024101.35105.00101.35103.30103.304,732
May 31, 2024103.05103.40102.00103.40103.40543
May 30, 2024103.60104.50102.40102.55102.551,855
May 29, 2024104.40104.90103.60104.40104.40877
May 28, 2024105.00107.45104.25105.85105.854,841
May 27, 2024106.20106.20104.55104.80104.801,349
May 24, 2024111.00111.00104.85106.30106.301,396
May 23, 2024102.05105.90102.05105.40105.40790
May 22, 2024101.15107.00101.15105.15105.151,473
May 21, 2024103.00109.00100.00104.65104.6519,438
May 17, 2024109.25109.40107.00107.00107.00855
May 16, 2024108.00110.95107.25108.05108.054,869
May 15, 2024108.35108.35106.50107.60107.604,844
May 14, 2024106.60107.00104.25106.05106.052,261
May 13, 2024105.10105.10100.80104.15104.153,885
May 10, 2024107.00107.90102.55104.00104.0010,587
May 9, 2024108.00117.00105.45107.80107.805,005
May 8, 2024117.05117.45113.05113.75113.7510,626
May 7, 2024117.65124.50117.65119.10119.102,932
May 6, 2024126.80127.00119.05119.95119.9525,796
May 3, 2024114.50138.10113.20130.25130.25129,968
May 2, 2024111.20116.50111.20115.10115.1010,753
Apr 30, 2024120.00120.00114.00114.57114.577,627
Apr 29, 2024117.99117.99114.33116.11116.1113,752
Apr 26, 2024109.00114.09109.00111.09111.093,111
Apr 25, 2024105.00108.15104.95107.54107.543,147
Apr 24, 2024106.93108.66106.20108.15108.15167
Apr 23, 2024105.40108.44105.25107.26107.262,202
Apr 22, 2024105.65108.55103.69106.39106.3912,236
Apr 19, 2024105.00106.00103.55104.90104.90731
Apr 18, 2024107.00107.00105.00105.00105.00801
Apr 16, 2024103.05107.03103.00105.37105.371,478
Apr 15, 2024104.00106.00104.00105.15105.151,105
Apr 12, 2024108.60108.60106.85106.85106.85710
Apr 10, 2024108.00108.60105.25108.17108.172,104
Apr 9, 2024111.50113.21106.85107.95107.951,419
Apr 8, 2024112.00112.00111.01112.00112.00247
Apr 5, 2024111.40112.90110.00110.70110.702,392
Apr 4, 2024112.00114.89111.00111.13111.136,952
Apr 3, 2024105.60117.10105.50111.56111.563,846
Apr 2, 2024102.00107.00102.00105.40105.402,175
Apr 1, 2024100.47103.0099.85103.00103.00303
Mar 28, 202498.85101.5095.3096.6096.602,753
Mar 27, 2024100.00100.0096.9597.5097.501,760
Mar 26, 2024101.95101.9599.0099.5599.552,293
Mar 22, 2024101.50102.45100.90100.90100.90367
Mar 21, 2024100.00104.15100.00101.50101.501,883
Mar 20, 2024103.85103.85100.00101.45101.452,293
Mar 19, 2024103.10106.90103.10103.90103.902,480
Mar 18, 2024104.10104.10102.75103.70103.70783
Mar 15, 2024103.75105.10101.60103.15103.151,413
Mar 14, 2024100.35105.00100.35103.55103.552,005
Mar 13, 2024103.00103.00100.00100.00100.002,045
Mar 12, 2024106.15109.30104.85105.75105.755,322
Mar 11, 2024119.00119.00108.15109.15109.1518,782
Mar 7, 2024110.85125.70110.85116.00116.0028,223
Mar 6, 2024107.00109.05107.00107.55107.551,118
Mar 5, 2024110.00111.00109.85111.00111.00430
Mar 4, 2024111.40112.75107.90109.80109.803,147
Mar 1, 2024113.10113.10110.40110.85110.85897
Feb 29, 2024109.55109.55109.55109.55109.5555
Feb 28, 2024112.05113.50109.00109.55109.553,629
Feb 27, 2024116.05116.05114.05114.05114.05373
Feb 26, 2024119.05119.05117.30117.85117.854,085
Feb 23, 2024111.95121.50111.45118.85118.8524,414
Feb 22, 2024110.80111.70110.00111.00111.00322
Feb 21, 2024110.85112.05110.85110.85110.851,320
Feb 20, 2024111.90112.15109.15109.25109.251,060
Feb 19, 2024111.35113.00110.50110.75110.751,377
Feb 16, 2024113.90113.95111.30112.50112.50842
Feb 15, 2024112.05112.45109.65111.85111.85301
Feb 14, 2024110.45110.45109.10109.10109.1025
Feb 13, 2024110.30110.30107.00107.35107.352,794
Feb 12, 2024113.60113.75111.15111.50111.50175
Feb 9, 2024113.30116.60110.40113.00113.008,776
Feb 8, 2024118.40120.00115.25115.60115.601,564
Feb 7, 2024118.00120.00116.05116.80116.80837
Feb 6, 2024121.25121.30116.00117.25117.255,461
Feb 5, 2024118.05121.95117.50119.30119.3019,636
Feb 2, 2024115.15118.50114.00115.35115.352,717
Feb 1, 2024113.05113.80112.60113.20113.20350
Jan 31, 2024113.90116.00113.80113.80113.801,554
Jan 30, 2024117.90117.90114.70114.85114.852,110
Jan 29, 2024120.40120.45116.05118.30118.30722
Jan 25, 2024110.60119.95110.60116.40116.401,361
Jan 24, 2024110.35112.05110.35110.50110.50581
Jan 23, 2024112.00112.10109.40110.35110.351,941
Jan 19, 2024112.50112.50110.25111.45111.454,787
Jan 17, 2024116.00117.80114.90115.40115.401,973