TPL Plastech share price history

NSE: TPLPLASTEHBSE: 526582Industrial ProductsSmall Cap

TPL Plastech Limited · Face value ₹2 · Listed Oct 1994 on BSE, May 2015 on NSE

₹63.27₹0.44 (0.69%)BSE ₹63.12

Share price at the NSE close on 28 Oct 2026. Previous close ₹63.71.

28 Oct: open ₹63.28, high ₹64.25, low ₹63.01

52-week range of traded prices to 28 Oct 2026

₹50.01Low, 30 Mar 2026₹90.33High, 6 Jul 2026

Next results date: the board meets on 4 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹494 Cr1,839th largest listed
P/E: 16.39
P/B: 2.92
Dividend yield: 2.05%
ROE: 19.0%
ROCE: 23.3%
Debt to equity: 0.10
Volume, NSE: 1,24,63213.1% delivered

TPL Plastech share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

TPL Plastech's share price is on record from 2 Jan 2007, when it closed at ₹3.50, to 28 Oct 2026. Its highest close was ₹129.88 on 31 Jul 2024 and its lowest ₹1.83 on 27 Mar 2009, adjusted for 2 splits and bonus issues. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	63.27	−6.3%	87.16	51.50	68.50	90.33	50.01	3,22,98,604
2025	67.56	−32.7%	105.90	64.82	101.91	108.44	60.01	2,53,31,430
2024	100.45	+94.5%	129.88	51.25	51.80	136.00	50.25	12,69,67,297
2023	51.65	+63.2%	58.25	27.45	32.60	59.40	27.10	5,26,27,789
2022	31.65	−4.7%	41.43	22.16	33.37	43.40	21.80	4,59,03,976
2021	33.21	+102.2%	43.81	14.05	16.89	45.74	13.72	7,83,41,635
2020	16.43	+29.6%	17.33	6.28	12.61	17.94	5.67	2,98,02,510
2019	12.67	−14.7%	15.38	9.85	15.17	17.95	9.46	3,34,27,520
2018	14.86	−78.3%	77.00	14.86	68.21	78.10	14.58	6,24,53,750
2017	68.37	+55.1%	71.33	43.69	44.35	77.00	42.50	5,14,49,810
2016	44.09	+129.6%	53.81	16.18	19.50	56.00	15.60	8,00,94,170
2015BSE close	19.20	+8.7%	32.22	13.75	17.70	34.00	12.23	1,31,37,550
2014BSE close	17.67	+62.1%	21.58	9.26	10.90	21.87	9.10	6,60,10,460
2013BSE close	10.90	−1.3%	18.17	6.62	11.40	18.37	6.47	3,59,60,780
2012BSE close	11.05	+68.9%	19.48	6.26	6.22	20.50	5.95	5,41,37,990
2011BSE close	6.54	+8.5%	16.07	4.72	6.23	16.24	4.50	7,15,62,030
2010BSE close	6.03	−56.0%	13.59	4.85	13.70	14.10	4.62	3,80,95,340
2009BSE close	13.70	+286.3%	14.96	1.83	3.72	15.68	1.75	1,60,49,010
2008BSE close	3.55	−52.5%	7.78	2.05	8.30	8.30	2.00	38,71,370
2007BSE close	7.47	–	8.27	2.25	3.09	8.75	2.13	1,15,87,620

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	63.27	−11.1%	69.90	72.71	60.45	27,15,407
Sep 2026	71.14	−0.5%	72.00	78.00	62.81	45,28,297
Aug 2026	71.50	−9.8%	79.50	84.50	70.95	31,16,995
Jul 2026	79.31	+8.4%	73.15	90.33	70.00	57,96,117
Jun 2026	73.15	+0.1%	74.96	75.39	63.60	16,95,687
May 2026	73.06	+6.6%	69.50	75.79	61.04	36,17,534
Apr 2026	68.54	+33.1%	54.80	73.40	54.01	36,16,622
Mar 2026	51.50	−23.6%	62.60	65.99	50.01	25,70,468
Feb 2026	67.43	+10.4%	63.00	73.00	59.35	25,94,907
Jan 2026	61.07	−9.6%	68.50	71.45	59.44	20,46,570
Dec 2025	67.56	−1.5%	69.46	72.40	64.26	16,88,484
Nov 2025	68.56	−3.0%	71.73	75.48	66.61	30,18,126
Oct 2025	70.71	−1.4%	71.49	74.44	65.26	14,16,123
Sep 2025	71.74	−6.5%	77.90	80.00	71.38	4,89,065
Aug 2025	76.70	−2.5%	78.00	81.90	71.60	6,02,142
Jul 2025	78.68	−3.7%	81.89	83.44	74.42	16,47,526
Jun 2025	81.69	−0.6%	82.00	87.69	76.91	33,54,441
May 2025	82.18	+1.6%	80.89	88.63	73.42	30,10,063
Apr 2025	80.89	+8.1%	76.63	93.99	60.01	15,02,898
Mar 2025	74.84	−4.6%	77.30	81.45	69.01	14,13,013
Feb 2025	78.46	−11.2%	89.70	96.75	77.54	33,08,889
Jan 2025	88.33	−12.1%	101.91	108.44	79.35	38,80,660
Dec 2024	100.45	−6.0%	108.65	115.37	98.38	40,19,981
Nov 2024	106.86	+5.9%	103.00	112.00	94.00	15,44,540
Oct 2024	100.86	−4.5%	105.48	105.85	93.50	13,43,753
Sep 2024	105.61	−7.3%	116.25	116.70	102.10	13,41,756
Aug 2024	113.93	−12.3%	133.00	136.00	100.30	82,01,362
Jul 2024	129.88	+47.8%	88.50	132.75	87.90	2,12,76,679
Jun 2024	87.90	+4.1%	88.25	99.09	74.65	93,00,317
May 2024	84.45	−7.8%	92.20	100.95	83.20	1,09,95,946
Apr 2024	91.60	+47.5%	64.00	106.50	64.00	2,69,64,033
Mar 2024	62.10	−5.5%	66.35	71.60	51.45	60,67,146
Feb 2024	65.70	+12.4%	58.45	78.00	57.15	2,22,76,544
Jan 2024	58.45	+13.2%	51.80	65.25	50.25	1,36,35,240
Dec 2023	51.65	−9.5%	57.10	58.90	47.35	47,32,968
Nov 2023	57.10	+19.3%	48.55	59.40	47.30	1,36,30,552
Oct 2023	47.85	+12.7%	44.50	53.45	42.15	77,80,773
Sep 2023	42.45	+5.1%	41.50	43.40	38.60	8,22,365
Aug 2023	40.40	−3.1%	41.80	44.50	40.00	7,76,177
Jul 2023	41.70	+1.5%	42.35	45.50	40.30	10,40,818
Jun 2023	41.10	−3.0%	43.00	50.40	40.20	77,90,242
May 2023	42.35	+27.8%	34.00	47.50	31.55	83,88,437
Apr 2023	33.15	+15.9%	28.50	36.35	28.50	23,53,549
Mar 2023	28.60	−7.0%	31.60	33.20	27.10	6,97,839
Feb 2023	30.75	−13.6%	35.20	37.65	30.55	12,51,369
Jan 2023	35.60	+12.5%	32.60	38.10	29.70	33,62,700
Dec 2022	31.65	+0.3%	31.95	34.80	25.80	25,41,841
Nov 2022	31.55	−10.6%	35.75	36.65	31.05	42,61,834
Oct 2022	35.30	+2.6%	34.30	43.40	31.20	1,34,50,566
Sep 2022	34.39	+4.1%	33.32	37.80	32.23	28,97,505
Aug 2022	33.05	−2.2%	36.00	38.07	31.53	17,55,245
Jul 2022	33.81	+24.8%	27.00	36.80	26.99	55,82,795
Jun 2022	27.09	−0.3%	27.76	29.79	23.43	11,17,595
May 2022	27.17	−9.7%	29.61	30.73	24.06	10,48,335
Apr 2022	30.10	+28.1%	24.26	36.50	23.93	79,13,510
Mar 2022	23.49	−6.3%	25.47	26.02	22.55	13,67,025
Feb 2022	25.07	−21.5%	32.78	32.86	21.80	24,57,985
Jan 2022	31.93	−3.9%	33.37	35.00	30.00	15,09,740
Dec 2021	33.21	−2.8%	34.20	35.35	29.60	13,85,540
Nov 2021	34.15	−2.1%	35.00	41.59	32.97	74,51,675
Oct 2021	34.89	−9.2%	37.67	38.73	32.99	47,10,280
Sep 2021	38.43	+20.8%	31.60	45.74	30.61	82,68,900
Aug 2021	31.81	−7.5%	34.99	38.00	28.70	1,07,97,690
Jul 2021	34.38	+39.1%	24.82	36.04	23.24	1,54,71,720
Jun 2021	24.72	−0.6%	24.81	25.76	23.17	60,03,080
May 2021	24.86	+12.6%	21.50	29.68	21.34	76,33,390
Apr 2021	22.08	+43.8%	15.78	24.80	15.16	1,11,37,940
Mar 2021	15.36	−0.7%	16.40	17.30	14.02	20,45,530
Feb 2021	15.48	+6.2%	15.00	16.80	13.72	12,97,110
Jan 2021	14.58	−11.3%	16.89	18.24	14.40	21,38,780
Dec 2020	16.43	+15.0%	14.29	17.94	14.00	79,52,200
Nov 2020	14.29	+34.8%	10.73	15.24	10.02	47,91,760
Oct 2020	10.60	−9.6%	11.92	11.92	10.25	4,09,850
Sep 2020	11.72	−2.6%	12.03	12.80	10.30	11,12,590
Aug 2020	12.03	+3.0%	11.58	14.79	10.80	33,40,800
Jul 2020	11.68	+4.9%	11.00	13.68	10.00	48,50,620
Jun 2020	11.13	+39.1%	8.20	13.26	8.15	40,86,230
May 2020	8.00	−11.8%	8.57	9.47	7.60	4,65,090
Apr 2020	9.08	+44.5%	6.80	9.60	6.24	5,29,080
Mar 2020	6.28	−39.4%	10.34	11.07	5.67	8,52,740
Feb 2020	10.36	−19.1%	13.25	13.64	10.30	6,81,190
Jan 2020	12.81	+1.1%	12.61	14.21	12.00	7,30,360
Dec 2019	12.67	+3.2%	12.13	13.50	11.02	5,42,190
Nov 2019	12.28	−3.8%	13.19	13.98	11.90	4,29,170
Oct 2019	12.77	+0.5%	13.10	13.73	11.01	4,21,370
Sep 2019	12.71	+23.1%	10.11	15.78	10.05	12,43,860
Aug 2019	10.33	−2.6%	10.80	11.75	9.46	9,30,590
Jul 2019	10.60	−23.4%	13.86	14.44	10.41	6,36,700
Jun 2019	13.83	−4.1%	14.37	14.70	12.22	4,00,510
May 2019	14.42	+6.6%	13.31	15.80	11.99	9,53,980
Apr 2019	13.52	−2.2%	13.75	14.59	13.22	7,51,470
Mar 2019	13.83	+5.1%	13.16	16.30	13.00	1,44,40,760
Feb 2019	13.16	+1.4%	12.91	13.97	10.62	11,23,720
Jan 2019	12.98	−12.7%	15.17	17.95	11.70	1,15,53,200
Dec 2018	14.86	−11.4%	16.92	18.49	14.58	39,98,470
Nov 2018	16.77	−1.3%	17.20	21.00	16.51	33,61,960
Oct 2018	16.99	−18.4%	20.50	22.17	16.64	25,46,940
Sep 2018	20.81	−37.5%	33.45	36.50	20.50	64,98,350
Aug 2018	33.32	+25.7%	26.51	36.60	25.42	29,19,330
Jul 2018	26.51	+16.4%	23.50	30.31	21.00	30,22,390
Jun 2018	22.78	−30.4%	32.51	33.00	21.51	7,60,040
May 2018	32.73	−2.2%	33.50	36.90	31.00	21,28,450
Apr 2018	33.47	−11.8%	38.54	39.90	32.32	53,38,510
Mar 2018	37.96	−20.4%	47.53	53.26	37.39	2,75,26,360
Feb 2018	47.69	−26.4%	64.34	64.82	46.11	11,67,550
Jan 2018	64.82	−5.2%	68.21	78.10	63.80	31,85,400
Dec 2017	68.37	+18.8%	57.61	71.89	53.73	74,41,070
Nov 2017	57.56	+2.6%	56.50	77.00	54.80	65,20,430
Oct 2017	56.11	−1.5%	58.00	62.98	54.12	25,91,120
Sep 2017	56.98	+21.2%	47.16	68.80	47.10	76,29,720
Aug 2017	47.00	−2.9%	47.61	48.99	42.50	6,70,770
Jul 2017	48.43	−2.2%	50.25	52.79	47.40	8,54,030
Jun 2017	49.50	−10.3%	55.70	55.95	47.78	26,06,520
May 2017	55.19	+3.4%	55.27	60.50	49.01	45,84,010
Apr 2017	53.40	+3.2%	52.78	58.78	48.10	42,50,580
Mar 2017	51.73	−6.7%	54.21	54.97	45.30	60,23,010
Feb 2017	55.47	+19.5%	46.69	56.50	45.46	40,93,210
Jan 2017	46.43	+5.3%	44.35	49.40	44.03	41,85,340
Dec 2016	44.09	−0.5%	43.60	47.20	37.13	92,09,440
Nov 2016	44.32	+1.3%	44.90	45.47	29.31	63,17,820
Oct 2016	43.73	+5.5%	41.41	51.00	41.41	9,90,310
Sep 2016	41.44	−23.0%	52.96	53.78	37.52	38,26,500
Aug 2016	53.81	+17.1%	46.01	54.80	41.00	84,83,680
Jul 2016	45.95	−8.2%	50.00	53.17	45.21	60,41,760
Jun 2016	50.04	+19.1%	41.15	50.30	37.00	1,07,48,310
May 2016	42.02	+24.2%	33.16	56.00	31.62	2,62,09,230
Apr 2016	33.84	+105.2%	16.51	36.40	16.50	47,46,810
Mar 2016	16.49	−0.8%	16.50	18.50	15.86	5,13,660
Feb 2016	16.63	−15.0%	19.25	20.46	15.60	13,77,330
Jan 2016	19.56	+1.9%	19.50	27.30	16.81	16,29,320
Dec 2015	19.20	−1.7%	19.70	20.39	16.20	4,13,230
Nov 2015	19.53	−5.2%	20.40	20.99	19.20	4,13,530
Oct 2015	20.60	+0.5%	20.50	22.10	19.37	3,25,670
Sep 2015	20.50	−9.9%	22.50	22.66	18.50	5,61,200
Aug 2015	22.75	−25.6%	30.50	31.40	19.00	17,24,060
Jul 2015	30.57	+13.8%	27.00	34.00	26.90	21,00,860
Jun 2015	26.87	+34.8%	20.20	27.38	18.01	8,74,670
May 2015BSE close	19.94	+42.4%	14.03	22.90	13.70	7,61,300
Apr 2015BSE close	14.00	−1.8%	14.70	15.40	12.23	8,90,360
Mar 2015BSE close	14.25	−10.4%	15.63	16.60	13.46	8,70,140
Feb 2015BSE close	15.90	−2.6%	16.40	17.40	15.00	18,73,540
Jan 2015BSE close	16.33	−7.6%	17.70	18.50	16.00	23,28,990
Dec 2014BSE close	17.67	+10.8%	15.80	18.50	15.00	21,91,120
Nov 2014BSE close	15.95	+4.6%	15.56	17.00	15.33	8,71,790
Oct 2014BSE close	15.25	−8.7%	17.20	18.00	15.00	7,30,620
Sep 2014BSE close	16.70	−7.2%	18.00	19.40	16.40	35,30,760
Aug 2014BSE close	17.99	+2.9%	17.50	20.70	16.61	82,25,090
Jul 2014BSE close	17.49	−6.8%	18.80	21.87	16.00	1,30,58,980
Jun 2014BSE close	18.77	+38.3%	13.50	21.60	13.03	1,12,20,810
May 2014BSE close	13.57	+8.6%	12.43	14.63	11.33	50,59,670
Apr 2014BSE close	12.50	−4.5%	13.03	14.30	12.03	67,99,160
Mar 2014BSE close	13.08	+33.0%	9.73	13.99	9.50	1,05,36,700
Feb 2014BSE close	9.84	−8.7%	10.24	11.20	9.10	26,52,160
Jan 2014BSE close	10.78	−1.1%	10.90	13.00	10.65	11,33,600
Dec 2013BSE close	10.90	+25.7%	8.70	10.92	7.86	48,15,610
Nov 2013BSE close	8.67	+3.2%	8.20	9.00	7.77	4,09,880
Oct 2013BSE close	8.40	+2.4%	8.00	8.90	7.70	9,70,880
Sep 2013BSE close	8.20	+3.5%	7.82	9.62	7.70	40,00,630
Aug 2013BSE close	7.92	−10.0%	8.75	8.95	6.47	11,44,820
Jul 2013BSE close	8.80	+8.0%	8.20	9.47	7.61	11,78,680
Jun 2013BSE close	8.15	−5.0%	8.40	8.70	7.42	52,04,660
May 2013BSE close	8.58	−7.1%	9.06	9.06	8.00	2,77,400
Apr 2013BSE close	9.24	+18.9%	7.62	10.21	7.47	5,73,250
Mar 2013BSE close	7.77	−51.1%	15.88	16.10	7.77	4,04,480
Feb 2013BSE close	15.88	−1.8%	16.25	18.37	15.12	63,59,720
Jan 2013BSE close	16.16	+46.3%	11.40	16.60	7.70	1,06,20,770
Dec 2012BSE close	11.05	−20.3%	14.00	14.00	10.57	95,65,470
Nov 2012BSE close	13.85	−27.6%	19.45	20.50	11.50	56,23,960
Oct 2012BSE close	19.13	+1.2%	18.80	19.89	17.10	27,64,580
Sep 2012BSE close	18.90	+19.9%	14.50	19.50	14.50	41,14,310
Aug 2012BSE close	15.77	−2.7%	16.50	17.95	15.12	58,36,870
Jul 2012BSE close	16.20	+16.9%	13.90	16.70	12.51	71,58,260
Jun 2012BSE close	13.86	+11.2%	12.20	14.10	12.06	32,95,040
May 2012BSE close	12.47	+3.7%	12.18	12.60	10.85	16,67,630
Apr 2012BSE close	12.02	+24.4%	9.45	12.29	9.45	13,34,570
Mar 2012BSE close	9.66	−3.8%	10.25	10.57	8.10	20,86,330
Feb 2012BSE close	10.05	+17.5%	8.50	11.33	8.50	58,74,750
Jan 2012BSE close	8.55	+30.7%	6.22	8.90	5.95	48,16,220
Dec 2011BSE close	6.54	−37.2%	10.40	10.50	6.54	62,22,740
Nov 2011BSE close	10.42	−18.2%	12.70	16.24	9.06	1,56,38,490
Oct 2011BSE close	12.74	+58.0%	7.91	13.40	7.91	1,25,93,830
Sep 2011BSE close	8.07	+1.0%	8.00	8.47	7.66	61,99,850
Aug 2011BSE close	7.99	−6.6%	8.70	8.88	6.90	58,47,280
Jul 2011BSE close	8.55	+10.9%	7.71	8.89	7.57	1,23,59,340
Jun 2011BSE close	7.71	−0.8%	7.80	9.00	7.30	57,03,720
May 2011BSE close	7.77	+7.8%	7.22	8.25	6.50	26,40,800
Apr 2011BSE close	7.20	+4.5%	6.90	8.20	6.70	21,22,440
Mar 2011BSE close	6.89	+28.7%	5.70	7.35	5.38	10,03,910
Feb 2011BSE close	5.36	+4.8%	5.24	6.54	4.50	4,59,980
Jan 2011BSE close	5.11	−15.2%	6.23	6.38	5.01	7,69,650
Dec 2010BSE close	6.03	+5.7%	5.85	6.34	4.62	12,45,750
Nov 2010BSE close	5.70	−20.7%	7.20	7.69	5.06	14,67,080
Oct 2010BSE close	7.19	+3.2%	7.08	11.47	7.03	1,61,05,950
Sep 2010BSE close	6.97	−10.3%	7.88	8.38	6.83	20,45,200
Aug 2010BSE close	7.77	+50.1%	5.30	8.58	5.23	30,01,060
Jul 2010BSE close	5.18	−1.1%	5.70	5.74	5.00	12,26,060
Jun 2010BSE close	5.24	−17.4%	6.20	6.50	5.04	11,01,570
May 2010BSE close	6.34	−2.1%	6.22	6.73	5.42	5,02,550
Apr 2010BSE close	6.48	+22.5%	5.55	7.06	5.55	12,88,080
Mar 2010BSE close	5.29	−58.0%	12.56	12.56	4.81	36,35,010
Feb 2010BSE close	12.57	−5.1%	13.90	14.10	12.31	35,40,570
Jan 2010BSE close	13.24	−3.3%	13.70	13.87	11.96	29,36,460
Dec 2009BSE close	13.70	+2.9%	14.09	14.78	13.03	24,85,050
Nov 2009BSE close	13.31	+11.4%	12.54	15.68	12.25	31,24,050
Oct 2009BSE close	11.95	−5.3%	12.50	12.70	11.08	16,52,130
Sep 2009BSE close	12.61	+1.6%	12.50	13.30	12.02	17,54,010
Aug 2009BSE close	12.41	+69.1%	8.20	12.41	7.80	22,19,950
Jul 2009BSE close	7.34	+23.1%	6.23	7.60	5.75	33,76,570
Jun 2009BSE close	5.97	+21.1%	5.10	6.14	4.68	7,23,720
May 2009BSE close	4.93	+24.4%	4.00	5.29	3.95	1,27,740
Apr 2009BSE close	3.96	+98.5%	2.05	3.96	2.05	1,29,970
Mar 2009BSE close	2.00	−33.5%	3.00	3.00	1.75	68,720
Feb 2009BSE close	3.00	−18.9%	3.70	3.80	2.86	77,680
Jan 2009BSE close	3.70	+4.4%	3.72	4.52	2.98	3,09,420
Dec 2008BSE close	3.55	+61.9%	2.19	3.55	2.00	91,210
Nov 2008BSE close	2.19	−34.2%	3.17	3.59	2.13	1,08,630
Oct 2008BSE close	3.33	−36.5%	5.30	5.54	3.33	2,59,510
Sep 2008BSE close	5.25	0.0%	5.05	5.98	4.76	2,58,190
Aug 2008BSE close	5.25	+4.8%	5.20	6.10	4.70	61,110
Jul 2008BSE close	5.01	−2.8%	4.80	6.39	4.50	97,710
Jun 2008BSE close	5.15	−8.4%	5.50	6.20	4.31	1,80,870
May 2008BSE close	5.62	−6.6%	6.60	6.99	5.00	4,03,690
Apr 2008BSE close	6.02	+49.8%	4.00	6.89	4.00	6,52,170
Mar 2008BSE close	4.02	−16.3%	5.45	5.45	3.00	6,30,870
Feb 2008BSE close	4.80	−0.9%	4.60	5.90	3.61	1,42,820
Jan 2008BSE close	4.84	−35.2%	8.30	8.30	3.66	9,84,590
Dec 2007BSE close	7.47	+15.8%	6.50	8.75	5.95	14,80,330
Nov 2007BSE close	6.45	+7.5%	5.81	6.80	4.81	5,33,820
Oct 2007BSE close	6.00	−11.5%	7.00	7.00	4.81	3,97,550
Sep 2007BSE close	6.78	+13.9%	6.25	7.90	6.16	14,08,590
Aug 2007BSE close	5.95	+4.4%	5.46	6.55	5.33	7,84,480
Jul 2007BSE close	5.70	−5.4%	5.91	6.97	5.16	8,89,520
Jun 2007BSE close	6.03	+40.4%	4.50	6.33	4.30	16,30,150
May 2007BSE close	4.29	−9.9%	5.24	6.33	3.93	21,67,090
Apr 2007BSE close	4.76	+80.0%	2.31	4.76	2.31	6,44,730
Mar 2007BSE close	2.65	−7.7%	2.49	2.98	2.13	10,15,530
Feb 2007BSE close	2.87	−7.9%	3.05	3.71	2.70	2,37,160
Jan 2007BSE close	3.11	–	3.09	4.00	2.97	3,98,670

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	63.28	64.25	63.01	63.27	63.64	1,24,632	13.1%
27 Oct 2026	62.99	64.70	61.81	63.71	63.11	1,10,384	20.4%
26 Oct 2026	62.49	63.50	60.45	62.31	61.91	1,56,971	15.8%
23 Oct 2026	65.33	65.55	61.00	61.92	62.26	1,45,147	25.1%
22 Oct 2026	66.00	67.69	64.20	64.69	65.91	1,16,652	19.9%
21 Oct 2026	67.39	69.25	65.16	67.26	66.70	1,81,824	29.0%
19 Oct 2026	70.66	72.00	66.98	67.39	67.99	2,11,946	34.6%
16 Oct 2026	70.88	71.60	69.51	70.66	70.68	1,19,450	26.2%
15 Oct 2026	70.55	70.69	69.03	70.18	70.11	1,52,059	22.0%
14 Oct 2026	69.80	72.71	68.31	69.43	70.66	3,20,334	18.7%
13 Oct 2026	67.32	70.26	66.50	68.96	68.23	1,34,588	29.4%
12 Oct 2026	67.82	68.35	67.00	67.32	67.48	1,05,797	20.4%
9 Oct 2026	68.70	68.92	66.85	67.08	67.83	1,12,592	34.5%
8 Oct 2026	69.00	71.00	67.50	67.69	68.77	1,39,751	30.6%
7 Oct 2026	69.64	69.80	68.16	68.60	69.00	1,08,731	38.6%
6 Oct 2026	68.60	69.44	67.51	69.18	68.74	1,10,390	33.7%
5 Oct 2026	68.91	70.19	67.02	67.86	67.95	1,75,395	38.7%
1 Oct 2026	69.90	70.75	67.83	68.89	69.08	1,88,764	31.1%
30 Sep 2026	68.67	78.00	68.00	71.14	73.04	20,13,255	13.8%
29 Sep 2026	64.10	67.50	63.15	65.26	64.54	97,097	24.1%
28 Sep 2026	66.40	66.50	64.15	64.90	64.96	90,395	25.8%
25 Sep 2026	65.06	66.50	64.21	65.85	65.36	98,266	24.2%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.TPL Plastech bonus and split history

Ex-date	Event	Price factor	What happened
19 Oct 2022	Split	0.2000	Each share became 5.
16 Sep 2021	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.