TOKYOPLAST.NSTOKYOPLAST.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $110.89 | $110.90 | $102.00 | $106.02 | 2,175 |
| 1/12/2026 | $105.78 | $106.90 | $102.01 | $104.55 | 1,406 |
| 1/9/2026 | $107.83 | $109.79 | $106.00 | $106.32 | 1,660 |
| 1/8/2026 | $109.00 | $110.99 | $107.80 | $107.83 | 2,147 |
| 1/7/2026 | $108.00 | $110.00 | $107.00 | $109.99 | 2,495 |
| 1/6/2026 | $108.10 | $112.89 | $108.10 | $108.50 | 2,960 |
| 1/5/2026 | $108.21 | $111.79 | $108.21 | $109.58 | 1,329 |
| 1/2/2026 | $113.00 | $113.00 | $109.02 | $111.97 | 1,459 |
| 1/1/2026 | $110.25 | $113.48 | $110.25 | $111.00 | 704 |
| 12/31/2025 | $111.00 | $112.00 | $110.00 | $110.25 | 884 |
| 12/30/2025 | $110.00 | $111.00 | $110.00 | $110.99 | 373 |
| 12/29/2025 | $111.64 | $111.64 | $109.10 | $110.82 | 1,299 |
| 12/26/2025 | $113.75 | $113.75 | $110.10 | $111.09 | 1,575 |
| 12/24/2025 | $112.01 | $113.95 | $112.00 | $113.14 | 776 |
| 12/23/2025 | $111.34 | $112.89 | $111.00 | $112.23 | 4,976 |
| 12/22/2025 | $106.05 | $113.21 | $106.05 | $111.33 | 2,378 |
| 12/19/2025 | $107.66 | $110.35 | $107.66 | $109.81 | 2,529 |
| 12/18/2025 | $110.89 | $110.89 | $107.11 | $107.67 | 3,240 |
| 12/17/2025 | $111.20 | $111.21 | $105.01 | $107.61 | 10,604 |
| 12/16/2025 | $110.00 | $113.74 | $110.00 | $111.76 | 3,171 |
| 12/15/2025 | $114.01 | $114.01 | $108.35 | $111.59 | 5,002 |
| 12/12/2025 | $109.51 | $116.00 | $109.50 | $112.73 | 4,018 |
| 12/11/2025 | $112.41 | $114.60 | $112.00 | $114.25 | 353 |
| 12/10/2025 | $117.90 | $117.90 | $111.50 | $112.41 | 1,625 |
| 12/9/2025 | $105.69 | $123.01 | $105.07 | $113.48 | 29,909 |
| 12/8/2025 | $118.95 | $118.95 | $104.15 | $106.22 | 39,271 |
| 12/5/2025 | $119.99 | $119.99 | $112.52 | $115.28 | 6,199 |
| 12/4/2025 | $118.69 | $118.70 | $118.02 | $118.50 | 1,544 |
| 12/3/2025 | $119.05 | $121.55 | $118.09 | $118.70 | 2,939 |
| 12/2/2025 | $119.60 | $120.99 | $118.20 | $119.03 | 2,918 |
| 12/1/2025 | $119.15 | $122.99 | $119.00 | $120.21 | 1,134 |
| 11/30/2025 | $119.15 | $122.99 | $119.00 | $120.21 | 1,107 |
| 11/28/2025 | $121.00 | $121.99 | $119.00 | $119.13 | 898 |
| 11/27/2025 | $121.00 | $122.46 | $120.00 | $121.85 | 896 |
| 11/26/2025 | $123.40 | $123.40 | $119.23 | $120.09 | 1,271 |
| 11/25/2025 | $121.32 | $123.99 | $115.12 | $118.80 | 7,837 |
| 11/24/2025 | $123.44 | $123.44 | $118.40 | $118.94 | 4,879 |
| 11/21/2025 | $121.00 | $122.99 | $120.75 | $121.02 | 822 |
| 11/19/2025 | $122.00 | $123.46 | $120.15 | $121.31 | 4,300 |
| 11/18/2025 | $124.99 | $124.99 | $121.13 | $122.34 | 2,966 |
| 11/17/2025 | $124.95 | $125.66 | $121.12 | $124.08 | 6,082 |
| 11/14/2025 | $123.07 | $123.69 | $120.53 | $123.21 | 1,160 |
| 11/13/2025 | $120.10 | $124.98 | $120.10 | $123.08 | 720 |
| 11/12/2025 | $123.49 | $125.00 | $121.49 | $122.93 | 3,364 |
| 11/11/2025 | $121.00 | $125.00 | $118.05 | $124.40 | 18,228 |
| 11/10/2025 | $124.01 | $125.00 | $117.55 | $120.88 | 24,006 |
| 11/7/2025 | $125.00 | $125.69 | $122.53 | $123.74 | 7,408 |
| 11/6/2025 | $125.01 | $125.94 | $120.80 | $124.15 | 13,348 |
| 11/4/2025 | $126.90 | $126.90 | $124.55 | $124.65 | 2,781 |
| 11/3/2025 | $125.00 | $126.98 | $123.80 | $124.54 | 41,510 |
| 10/31/2025 | $124.08 | $126.13 | $121.25 | $123.28 | 20,618 |
| 10/30/2025 | $125.50 | $125.50 | $123.85 | $124.08 | 1,303 |
| 10/29/2025 | $126.99 | $126.99 | $123.25 | $125.50 | 4,985 |
| 10/28/2025 | $127.97 | $127.97 | $123.50 | $126.58 | 3,517 |
| 10/27/2025 | $129.00 | $129.00 | $125.26 | $126.67 | 1,731 |
| 10/24/2025 | $123.01 | $128.00 | $123.01 | $127.04 | 2,858 |
| 10/23/2025 | $126.19 | $128.89 | $125.51 | $126.31 | 5,846 |
| 10/21/2025 | $129.00 | $130.77 | $125.25 | $126.19 | 4,160 |
| 10/20/2025 | $130.64 | $131.67 | $126.02 | $126.60 | 3,635 |
| 10/17/2025 | $131.00 | $132.00 | $127.17 | $128.35 | 9,426 |
| 10/16/2025 | $130.90 | $132.80 | $126.25 | $128.10 | 35,891 |
| 10/15/2025 | $125.26 | $125.90 | $122.50 | $124.45 | 25,522 |