TPL Plastech

TPLP
🏛️ India →
72.18
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 32.97 34.80 32.61 32.97 0.0M
2021-12-30 32.38 33.21 32.37 32.99 0.0M
2021-12-29 32.19 33.37 32.06 33.18 0.0M
2021-12-28 32.06 33.17 32.06 32.62 0.0M
2021-12-27 33.16 33.44 31.92 32.15 0.0M
2021-12-24 31.81 33.80 31.19 32.49 0.0M
2021-12-23 32.20 32.36 31.91 32.03 0.0M
2021-12-22 32.37 32.37 31.60 31.63 0.0M
2021-12-21 31.05 31.88 30.59 31.67 0.0M
2021-12-20 31.07 32.00 29.90 30.11 0.0M
2021-12-17 33.40 33.40 32.21 32.52 0.0M
2021-12-16 34.27 34.27 32.92 33.15 0.0M
2021-12-15 33.83 34.39 33.20 33.51 0.0M
2021-12-14 33.81 34.37 33.50 33.66 0.0M
2021-12-13 34.18 35.45 33.26 34.07 0.0M
2021-12-10 33.21 34.39 32.86 34.02 0.0M
2021-12-09 33.20 34.86 33.20 34.00 0.0M
2021-12-08 34.08 34.74 33.60 33.81 0.0M
2021-12-07 36.20 36.20 32.76 34.10 0.0M
2021-12-06 33.05 36.12 33.05 33.86 0.0M
2021-12-03 34.75 35.14 34.06 34.28 0.0M
2021-12-02 34.56 35.18 34.00 34.80 0.0M
2021-12-01 35.17 35.17 34.46 34.48 0.0M
2021-11-30 34.36 35.04 33.70 34.00 0.0M
2021-11-29 36.85 36.85 32.91 33.40 0.0M
2021-11-26 36.19 39.61 36.19 36.84 0.2M
2021-11-25 36.33 37.36 35.95 36.26 0.0M
2021-11-24 37.65 38.18 35.82 35.97 0.0M
2021-11-23 34.10 37.35 34.10 37.03 0.0M
2021-11-22 37.24 38.82 34.00 34.54 0.0M
2021-11-18 38.17 38.89 37.18 37.60 0.0M
2021-11-17 41.00 41.20 37.22 38.22 0.1M
2021-11-16 37.83 40.00 37.37 39.69 0.1M
2021-11-15 38.23 38.98 37.01 37.41 0.0M
2021-11-12 39.14 39.36 37.54 37.86 0.0M
2021-11-11 39.40 40.57 38.39 38.78 0.1M
2021-11-10 38.65 39.15 37.83 38.26 0.0M
2021-11-09 39.60 39.60 37.61 37.83 0.0M
2021-11-08 39.20 40.20 38.13 38.71 0.0M
2021-11-04 40.19 40.19 38.21 39.19 0.0M
2021-11-03 36.03 40.71 35.85 38.84 0.4M
2021-11-02 35.60 35.90 34.25 35.79 0.0M
2021-11-01 35.58 36.33 34.29 34.80 0.0M
2021-10-29 35.61 37.40 34.58 34.87 0.0M
2021-10-28 35.30 37.53 34.97 36.01 0.2M
2021-10-27 34.42 35.40 34.20 35.03 0.0M
2021-10-26 33.98 34.30 33.06 33.27 0.1M
2021-10-25 33.68 34.01 33.06 33.31 0.0M
2021-10-22 34.58 36.25 33.65 34.43 0.0M
2021-10-21 34.47 35.10 34.04 34.67 0.0M
2021-10-20 35.56 35.60 33.30 34.21 0.0M
2021-10-19 35.25 36.61 34.00 35.54 0.1M
2021-10-18 35.56 35.61 34.92 35.19 0.1M
2021-10-14 34.00 36.40 34.00 34.56 0.0M
2021-10-13 35.00 35.79 34.63 35.06 0.0M
2021-10-12 34.02 35.33 34.02 34.33 0.0M
2021-10-11 35.22 35.64 33.76 34.99 0.0M
2021-10-08 35.40 36.47 34.65 35.31 0.0M
2021-10-07 34.20 36.11 34.20 35.64 0.1M
2021-10-06 36.42 36.67 35.00 35.03 0.3M
2021-10-05 36.02 38.19 36.02 36.87 0.0M
2021-10-04 38.44 38.75 38.03 38.15 0.0M
2021-10-01 38.21 38.87 37.67 38.17 0.0M
2021-09-30 38.40 39.44 37.73 38.39 0.0M
2021-09-29 37.93 38.89 37.16 38.19 0.0M
2021-09-28 38.84 39.00 37.40 37.87 0.0M
2021-09-27 40.43 41.00 38.05 38.76 0.0M
2021-09-24 39.60 40.88 38.80 39.34 0.0M
2021-09-23 41.10 41.10 39.80 39.94 0.0M
2021-09-22 40.05 41.80 40.05 40.30 0.0M
2021-09-21 40.44 40.87 38.40 40.17 0.1M
2021-09-20 43.50 43.50 39.72 40.90 0.1M
2021-09-17 40.04 45.66 40.02 43.82 0.4M
2021-09-16 37.00 40.32 35.39 38.60 0.3M
2021-09-15 35.28 35.28 33.66 33.77 0.1M
2021-09-14 35.49 35.72 34.31 34.35 0.0M
2021-09-13 35.21 35.85 34.71 35.06 0.0M
2021-09-09 33.51 35.45 33.51 34.95 0.1M
2021-09-08 34.50 35.14 33.10 34.02 0.0M
2021-09-07 35.79 35.80 34.15 34.47 0.1M
2021-09-06 33.00 35.50 33.00 35.09 0.2M
2021-09-03 31.41 32.99 30.85 32.66 0.0M
2021-09-02 31.68 31.68 30.63 31.48 0.0M
2021-09-01 31.67 32.29 31.39 31.52 0.0M
2021-08-31 31.65 32.36 31.55 31.80 0.1M
2021-08-30 30.43 31.50 30.29 31.25 0.1M
2021-08-27 30.18 30.65 29.93 30.21 0.0M
2021-08-26 30.29 30.70 30.15 30.23 0.0M
2021-08-25 32.69 32.69 29.76 30.43 0.0M
2021-08-24 29.46 30.98 28.77 29.99 0.1M
2021-08-23 30.80 31.00 28.67 29.30 0.2M
2021-08-20 31.18 31.90 30.20 30.47 0.0M
2021-08-18 31.99 32.37 31.62 31.80 0.0M
2021-08-17 32.61 32.82 32.02 32.07 0.0M
2021-08-16 35.80 35.80 32.91 32.97 0.0M
2021-08-13 35.70 35.80 33.50 33.60 0.2M
2021-08-12 31.90 34.94 31.70 34.74 0.2M
2021-08-11 34.00 34.80 30.51 31.11 0.1M
2021-08-10 34.99 35.00 33.12 33.39 0.1M
2021-08-09 34.40 35.70 34.33 34.99 0.1M
2021-08-06 33.23 34.70 33.02 34.30 0.1M
2021-08-05 33.70 33.78 32.60 33.00 0.1M
2021-08-04 35.80 36.50 33.20 33.49 0.2M
2021-08-03 36.39 37.91 35.69 36.08 0.4M
2021-08-02 34.80 36.50 33.20 35.81 0.5M
2021-07-30 29.71 36.16 29.71 34.29 1.2M
2021-07-29 29.90 30.80 28.59 30.14 0.2M
2021-07-28 29.80 31.10 27.89 29.06 0.1M
2021-07-27 27.53 30.48 27.00 29.70 0.2M
2021-07-26 26.30 27.80 26.30 26.99 0.0M
2021-07-23 26.99 27.47 26.74 26.80 0.0M
2021-07-22 27.67 28.14 27.39 27.40 0.2M
2021-07-20 27.80 28.50 26.11 27.04 0.2M
2021-07-19 25.87 28.10 25.47 27.78 0.3M
2021-07-16 25.45 27.89 25.43 25.87 0.5M
2021-07-15 24.21 25.20 23.47 25.06 0.3M
2021-07-14 23.64 23.80 23.52 23.72 0.0M
2021-07-13 23.94 24.02 23.64 23.68 0.0M
2021-07-12 21.94 24.01 21.94 23.66 0.0M
2021-07-09 23.91 23.91 23.80 23.80 0.0M
2021-07-08 24.44 24.44 23.78 23.80 0.0M
2021-07-07 24.58 24.58 23.84 23.85 0.1M
2021-07-06 24.24 24.71 23.99 24.05 0.1M
2021-07-05 23.93 24.72 23.85 24.09 0.0M
2021-07-02 24.25 24.48 23.60 24.22 0.0M
2021-07-01 24.76 24.99 24.38 24.60 0.0M
2021-06-30 24.12 25.97 24.10 24.72 0.3M
2021-06-29 23.80 24.42 23.66 24.00 0.1M
2021-06-28 24.29 24.32 23.53 23.83 0.0M
2021-06-25 23.68 24.26 23.62 24.26 0.0M
2021-06-24 24.10 24.10 23.59 23.60 0.0M
2021-06-23 24.30 24.40 23.94 23.99 0.1M
2021-06-22 24.21 24.30 24.02 24.03 0.0M
2021-06-21 23.60 23.70 23.20 23.57 0.1M
2021-06-18 23.53 24.24 22.63 23.70 0.1M
2021-06-17 24.37 24.60 23.60 23.81 0.0M
2021-06-16 24.70 24.70 24.10 24.16 0.1M
2021-06-15 24.24 24.80 23.75 24.28 0.1M
2021-06-14 24.95 24.95 23.61 24.38 0.0M
2021-06-11 24.21 24.59 23.71 24.50 0.3M
2021-06-10 24.00 24.48 23.61 24.27 0.3M
2021-06-09 24.25 25.40 23.53 23.65 0.2M
2021-06-08 24.18 24.85 23.93 24.29 0.1M
2021-06-07 24.29 24.80 24.01 24.29 0.1M
2021-06-04 24.40 24.65 24.13 24.19 0.0M
2021-06-03 25.40 25.40 24.47 24.54 0.1M
2021-06-02 24.52 25.80 24.00 24.87 0.2M
2021-06-01 24.80 25.78 24.30 24.96 0.2M
2021-05-31 25.89 26.68 24.62 24.87 0.1M
2021-05-28 26.60 26.66 25.30 25.77 0.2M
2021-05-27 25.40 29.68 25.40 26.92 0.6M
2021-05-26 23.14 25.15 23.14 24.73 0.2M
2021-05-25 23.32 23.90 22.62 23.32 0.0M
2021-05-24 24.10 24.30 22.72 22.96 0.1M
2021-05-21 23.40 23.69 22.61 23.64 0.0M
2021-05-20 24.04 24.30 23.00 23.17 0.0M
2021-05-19 23.54 24.35 23.54 23.73 0.1M
2021-05-18 23.31 23.66 22.42 23.22 0.1M
2021-05-17 23.20 23.65 22.53 22.94 0.1M
2021-05-14 22.50 22.50 22.00 22.05 0.0M
2021-05-12 22.68 22.83 22.30 22.39 0.0M
2021-05-11 22.86 23.20 22.31 22.67 0.0M
2021-05-10 22.70 23.19 22.01 23.00 0.1M
2021-05-07 22.47 23.30 22.00 22.40 0.0M
2021-05-06 23.10 23.40 22.20 22.22 0.0M
2021-05-05 22.84 23.50 21.97 22.67 0.1M
2021-05-04 22.10 23.20 22.05 22.30 0.1M
2021-05-03 21.50 22.60 21.45 22.46 0.1M
2021-04-30 23.19 23.19 21.95 22.07 0.0M
2021-04-29 23.80 24.40 22.35 22.75 0.1M
2021-04-28 23.10 24.95 22.80 23.20 0.2M
2021-04-27 20.63 24.69 20.40 23.05 0.6M
2021-04-26 23.98 24.00 20.82 21.02 0.4M
2021-04-23 18.20 22.15 18.20 22.15 0.7M
2021-04-22 18.50 19.00 18.30 18.46 0.1M
2021-04-20 18.20 18.95 18.20 18.51 0.0M
2021-04-19 18.31 18.47 17.95 18.20 0.1M
2021-04-16 18.30 18.90 18.01 18.65 0.0M
2021-04-15 18.00 18.80 17.96 18.05 0.1M
2021-04-13 17.04 18.40 17.04 18.13 0.1M
2021-04-12 17.50 17.50 16.17 16.81 0.1M
2021-04-09 17.10 18.30 17.01 17.89 0.1M
2021-04-08 17.30 17.93 16.96 17.15 0.0M
2021-04-07 16.60 17.50 16.50 17.24 0.1M
2021-04-06 15.35 17.49 15.30 16.31 0.1M
2021-04-05 15.40 15.50 15.00 15.37 0.0M
2021-04-01 15.50 15.67 15.26 15.67 0.0M
2021-03-31 15.70 15.70 15.00 15.31 0.1M
2021-03-30 14.35 15.31 14.10 14.85 0.0M
2021-03-26 15.50 15.50 14.05 14.57 0.0M
2021-03-25 15.00 15.14 14.13 14.55 0.0M
2021-03-24 15.30 15.40 14.53 15.00 0.1M
2021-03-23 15.00 15.00 14.66 14.81 0.0M
2021-03-22 14.60 15.00 14.25 14.42 0.2M
2021-03-19 14.89 15.48 14.63 14.77 0.4M
2021-03-18 15.41 15.87 14.95 14.96 0.1M
2021-03-17 16.50 16.50 15.01 15.45 0.8M
2021-03-16 15.20 17.00 15.01 15.40 0.1M
2021-03-15 16.70 17.00 15.13 15.70 0.0M
2021-03-12 16.15 16.37 15.53 15.91 0.1M
2021-03-10 16.10 16.58 14.60 15.92 0.4M
2021-03-09 16.77 16.80 15.85 15.99 0.1M
2021-03-08 16.00 16.45 15.90 16.35 0.1M
2021-03-05 16.99 17.10 16.30 16.48 0.0M
2021-03-04 16.61 17.20 16.60 16.99 0.1M
2021-03-03 16.82 16.87 16.61 16.61 0.0M
2021-03-02 16.90 17.10 15.50 16.51 0.1M
2021-03-01 16.10 16.50 15.46 16.29 0.1M
2021-02-26 15.50 15.68 15.34 15.49 0.0M
2021-02-25 15.23 16.31 14.12 16.03 0.1M
2021-02-24 15.00 15.40 14.19 15.36 0.0M
2021-02-23 14.36 14.52 14.13 14.52 0.0M
2021-02-22 14.75 14.75 14.10 14.10 0.0M
2021-02-19 14.83 14.87 14.43 14.49 0.0M
2021-02-18 15.40 15.88 14.57 14.94 0.0M
2021-02-17 14.59 15.00 13.11 14.53 0.0M
2021-02-16 15.40 15.40 14.23 14.76 0.0M
2021-02-15 15.20 15.26 14.78 14.81 0.0M
2021-02-12 15.40 15.67 15.20 15.20 0.0M
2021-02-11 15.72 15.85 15.02 15.25 0.1M
2021-02-10 16.01 16.01 15.45 15.75 0.1M
2021-02-09 15.99 16.29 15.50 15.83 0.0M
2021-02-08 15.77 16.09 15.70 15.84 0.0M
2021-02-05 15.80 15.80 15.40 15.53 0.0M
2021-02-04 15.60 15.98 15.00 15.40 0.0M
2021-02-03 15.67 16.00 15.03 15.51 0.1M
2021-02-02 15.58 15.71 15.09 15.57 0.0M
2021-02-01 14.22 15.49 14.21 15.32 0.0M
2021-01-29 14.30 14.91 14.30 14.61 0.0M
2021-01-28 15.34 15.34 14.30 14.97 0.0M
2021-01-27 15.51 15.61 15.30 15.34 0.0M
2021-01-25 16.42 16.50 15.31 15.76 0.1M
2021-01-22 16.60 16.74 15.28 16.02 0.1M
2021-01-21 16.88 17.00 16.20 16.59 0.0M
2021-01-20 17.05 17.05 16.65 16.93 0.0M
2021-01-19 17.00 17.12 17.00 17.00 0.0M
2021-01-18 17.13 17.27 16.70 17.00 0.1M
2021-01-15 17.56 17.78 17.03 17.26 0.0M
2021-01-14 17.51 17.51 17.08 17.13 0.0M
2021-01-13 16.81 17.75 16.81 17.23 0.0M
2021-01-12 18.40 18.40 17.28 17.33 0.0M
2021-01-11 18.01 18.03 17.35 17.43 0.0M
2021-01-08 18.80 18.80 17.63 17.69 0.0M
2021-01-07 17.80 18.40 17.30 17.96 0.1M
2021-01-06 17.52 18.30 17.31 17.61 0.1M
2021-01-05 17.10 17.67 16.82 17.53 0.1M
2021-01-04 16.80 17.55 16.80 17.27 0.1M
2021-01-01 16.78 16.85 16.48 16.53 0.0M