Stockint.com

Loading a wholistic market research tool


Research

Stock History for: TPLPLASTEH, TPL Plastech Limited, INE413G01022, Listing: 20-May-2015

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 10 High52 Price: 93.99 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 22-Apr-2025 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 2; VWAP21: Low52 Price: 50.01 Barrier: 59.7; Drift%: 1.01
Basic Industry: Packaging Total Equity: 78,003,000 Low52 Date: 30-Mar-2026 SHP: 74.86 / 0.45 / 0.08 / 24.62
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 108.44 / 69.01 Month: 72.4 / 64.26 Week: 73.0 / 67.25 Day: 62.0 / 59.72 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 61.99 62.00 59.72 60.31 60.97 -2.24 470.44 118,360 2.04 31,244 3.23 0.19 16
2 06-Apr 63.00 63.00 58.96 61.69 60.76 3.37 481.20 141,416 2.43 49,668 5.13 0.30 26
3 02-Apr 57.01 60.28 54.91 59.68 58.16 3.61 465.52 131,185 2.26 46,118 4.76 0.27 24
4 01-Apr 54.80 59.70 54.01 57.60 56.76 11.84 449.30 119,936 2.07 34,862 3.60 0.20 18
5 30-Mar 54.90 56.89 50.01 51.50 53.19 -6.07 401.72 177,750 3.06 60,251 6.22 0.32 31
6 27-Mar 59.40 59.40 53.21 54.83 56.17 -7.16 427.69 188,107 3.24 63,492 6.56 0.36 33
7 25-Mar 57.41 61.98 57.41 59.06 59.86 2.41 460.69 191,501 3.30 115,811 11.96 0.69 60
8 24-Mar 57.10 58.90 56.50 57.67 57.43 1.41 449.84 143,301 2.47 97,429 10.06 0.56 51
9 23-Mar 60.00 60.00 56.25 56.87 57.91 -6.57 443.60 129,948 2.24 61,934 6.39 0.36 32
10 20-Mar 61.70 62.45 59.90 60.87 61.41 -0.36 474.80 142,378 2.45 11,143 1.15 0.07 6
11 19-Mar 63.10 63.55 60.51 61.09 62.31 -5.02 476.52 74,449 1.28 17,108 1.77 0.11 9
12 18-Mar 62.10 64.98 60.30 64.32 62.87 5.18 501.72 222,066 3.82 146,751 15.15 0.92 76
13 17-Mar 58.99 61.99 58.30 61.15 60.22 4.42 476.99 216,941 3.74 142,627 14.73 0.86 74
14 16-Mar 59.10 60.64 58.00 58.56 59.04 -2.76 456.79 124,790 2.15 55,583 5.74 0.33 29
15 13-Mar 62.22 62.30 59.60 60.22 60.60 -3.11 469.73 108,347 1.87 37,335 3.85 0.23 19
16 12-Mar 63.00 63.49 61.61 62.15 62.47 0.27 484.79 86,062 1.48 19,808 2.05 0.12 10
17 11-Mar 64.10 64.16 61.90 61.98 63.30 -2.75 483.46 87,392 1.50 24,166 2.50 0.15 13
18 10-Mar 60.56 65.00 60.42 63.73 62.75 6.22 497.11 119,638 2.06 39,258 4.05 0.25 20
19 09-Mar 62.25 62.25 59.42 60.00 59.93 -3.61 468.00 100,375 1.73 31,617 3.26 0.19 16
20 06-Mar 60.81 64.00 60.81 62.25 62.94 -0.69 485.57 127,601 2.20 37,043 3.82 0.23 19
21 05-Mar 62.99 64.00 61.51 62.68 62.45 0.46 488.92 93,303 1.61 24,447 2.52 0.15 13
22 04-Mar 62.55 63.82 61.76 62.39 62.79 -3.05 486.66 116,764 2.01 26,553 2.74 0.17 14
23 02-Mar 62.60 65.99 62.60 64.35 64.60 -4.57 501.95 119,755 2.06 31,120 3.21 0.20 16
24 27-Feb 69.75 69.80 67.25 67.43 68.43 -1.46 525.97 92,995 1.60 11,938 1.23 0.08 6
25 26-Feb 69.75 69.88 68.24 68.43 69.06 -0.74 533.77 147,299 2.54 39,610 4.09 0.27 21
26 25-Feb 69.10 70.00 68.58 68.94 69.12 -1.20 537.75 116,030 2.00 37,897 3.91 0.26 20
27 24-Feb 69.80 70.69 68.55 69.78 69.65 -1.90 544.30 109,454 1.88 19,453 2.01 0.14 10
28 23-Feb 69.00 73.00 68.51 71.13 70.43 3.24 554.84 126,675 2.18 46,500 4.80 0.33 24
29 20-Feb 70.95 70.95 67.76 68.90 69.40 -2.20 537.44 112,002 1.93 18,582 1.92 0.13 10
30 19-Feb 72.72 72.72 68.21 70.45 69.67 1.25 549.53 127,431 2.19 31,150 3.22 0.22 16
31 18-Feb 71.00 73.00 69.15 69.58 70.66 -2.06 542.74 117,418 2.02 19,165 1.98 0.14 10
32 17-Feb 67.67 71.51 67.61 71.04 70.07 5.49 554.13 141,651 2.44 44,560 4.60 0.31 23
33 16-Feb 69.77 69.77 66.32 67.34 67.74 -3.48 525.27 99,713 1.72 26,379 2.72 0.18 14
34 13-Feb 69.25 71.50 67.61 69.77 69.21 -0.88 544.23 146,690 2.53 46,243 4.77 0.32 24
35 12-Feb 70.00 72.80 67.66 70.39 70.70 9.81 549.06 428,307 7.37 191,998 19.82 1.36 100
36 11-Feb 67.30 67.30 63.14 64.10 64.27 -3.35 500.00 113,101 1.95 34,148 3.53 0.22 18
37 10-Feb 64.89 66.99 64.41 66.32 65.59 2.30 517.32 107,903 1.86 43,055 4.45 0.28 22
38 09-Feb 59.35 65.40 59.35 64.83 63.09 6.87 505.69 116,223 2.00 34,738 3.59 0.22 18
39 06-Feb 61.99 61.99 60.00 60.66 61.01 -0.87 473.17 62,981 1.08 29,910 3.09 0.18 15
40 05-Feb 62.01 62.99 60.52 61.19 61.61 -2.30 477.30 94,932 1.63 28,566 2.95 0.18 15
41 04-Feb 62.14 63.00 61.46 62.63 62.17 0.79 488.53 79,491 1.37 21,876 2.26 0.14 11
42 03-Feb 66.80 66.80 60.96 62.14 61.76 1.54 484.71 95,630 1.65 30,282 3.13 0.19 15
43 02-Feb 60.11 62.40 60.11 61.20 60.69 -0.23 477.38 79,095 1.36 19,392 2.00 0.12 10
44 01-Feb 63.00 63.00 60.04 61.34 61.35 0.44 478.47 79,886 1.38 22,416 2.31 0.14 11
45 30-Jan 59.70 62.29 59.44 61.07 60.95 0.81 476.36 71,296 1.23 20,339 2.10 0.12 10
46 29-Jan 62.05 62.69 59.50 60.58 60.83 -2.37 472.54 94,606 1.63 33,246 3.43 0.20 17
47 28-Jan 61.62 63.02 61.62 62.05 62.12 0.70 484.01 94,215 1.62 27,221 2.81 0.17 14
48 27-Jan 63.40 63.85 60.50 61.62 61.86 -2.50 480.65 144,646 2.49 40,942 4.23 0.25 21
49 23-Jan 64.53 64.76 62.70 63.20 63.88 -2.12 492.98 75,687 1.30 26,559 2.74 0.17 14
50 22-Jan 64.40 65.66 64.10 64.57 64.53 0.19 503.67 86,035 1.48 22,895 2.36 0.15 12
51 21-Jan 66.00 66.15 64.05 64.45 65.24 -2.27 502.73 107,238 1.85 37,265 3.85 0.24 19
52 20-Jan 65.64 67.00 65.00 65.95 65.73 0.47 514.43 83,999 1.45 24,260 2.50 0.16 12
53 19-Jan 66.49 67.00 65.33 65.64 66.17 -0.49 512.01 58,076 1.00 9,684 1.00 0.06 5
54 16-Jan 68.29 68.29 65.51 65.96 66.73 -3.11 514.51 80,488 1.39 14,294 1.48 0.10 7
55 14-Jan 66.83 68.99 66.56 68.08 67.44 1.87 531.04 76,707 1.32 10,517 1.09 0.07 5
56 13-Jan 66.13 67.99 65.75 66.83 66.60 1.61 521.29 72,876 1.25 18,758 1.94 0.12 10
57 12-Jan 66.11 66.11 64.14 65.77 65.00 -0.51 513.03 99,851 1.72 29,700 3.07 0.00 15
58 09-Jan 67.99 68.68 66.00 66.11 67.59 -1.78 515.68 88,615 1.53 29,328 3.03 0.20 15
59 08-Jan 68.54 68.99 66.52 67.31 67.23 -1.32 525.04 163,429 2.81 98,683 10.19 0.66 50
60 07-Jan 69.00 71.45 68.00 68.21 69.73 -0.76 532.06 218,566 3.76 138,070 14.26 0.96 71
61 06-Jan 66.54 70.40 65.41 68.73 67.25 3.81 536.11 152,129 2.62 55,068 5.69 0.37 28
62 05-Jan 66.50 66.77 65.51 66.21 66.17 0.32 516.46 91,065 1.57 24,728 2.55 0.16 13
63 02-Jan 66.31 68.00 65.55 66.00 66.53 -0.41 514.00 112,583 1.94 42,209 4.36 0.28 22
64 01-Jan 68.50 68.50 65.88 66.27 66.99 -1.91 516.93 74,463 1.28 25,603 2.64 0.17 13
65 31-Dec 65.51 68.50 65.51 67.56 67.05 2.94 526.99 100,618 1.73 42,420 4.38 0.28 22
66 30-Dec 67.00 67.00 65.10 65.63 65.64 -0.52 511.93 69,685 1.20 18,595 1.92 0.12 10
67 29-Dec 66.98 66.99 65.25 65.97 66.13 -0.63 514.59 88,303 1.52 28,626 2.96 0.19 15

Similar Stocks: AGI    EPL    POLYPLEX    AMDIND    ANTGRAPHIC    ARROWGREEN    BALAJEE    BBTCL    COMSYN    COSMOFIRST    EMMBI    ESTER    GUJRAFFIA    HINDNATGLS    HITECHCORP    HUHTAMAKI    JINDALPOLY    KANPRPLA    MOLDTKPAC    NAHARPOLY    ORICONENT    ORIENTLTD    PYRAMID    ROLLT    RPPL    SAH    SHREERAMA    TCPLPACK    TPLPLASTEH    UFLEX    WORTH    XPROINDIA    COOLCAPS    GSMFOILS    IDEALTECHO    SATIPOLY    SPPPOLY    BARFLEX    DKEGL    AMJUMBO    JYOTIGLOBL    SABAR    COOLCAP-RE    ECOLINE   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com