The Tinplate Company Of India Limited (TINPLATE.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:46PM IST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 451.25 | 451.25 | 431.25 | 432.40 | 432.40 | 5,242 |
| 16 Jan 2024 | 446.55 | 456.25 | 440.90 | 451.30 | 451.30 | 15,758 |
| 15 Jan 2024 | 445.75 | 446.85 | 441.45 | 444.25 | 444.25 | 12,644 |
| 12 Jan 2024 | 451.35 | 451.35 | 441.20 | 445.05 | 445.05 | 12,985 |
| 11 Jan 2024 | 443.95 | 445.00 | 437.10 | 442.50 | 442.50 | 50,399 |
| 10 Jan 2024 | 446.70 | 446.70 | 431.20 | 440.45 | 440.45 | 29,032 |
| 09 Jan 2024 | 436.15 | 441.65 | 431.10 | 437.90 | 437.90 | 60,438 |
| 08 Jan 2024 | 438.00 | 443.10 | 432.00 | 435.55 | 435.55 | 11,272 |
| 05 Jan 2024 | 437.45 | 445.00 | 435.00 | 437.00 | 437.00 | 27,097 |
| 04 Jan 2024 | 446.15 | 446.15 | 437.40 | 438.70 | 438.70 | 11,142 |
| 03 Jan 2024 | 460.00 | 460.00 | 439.15 | 442.65 | 442.65 | 31,735 |
| 02 Jan 2024 | 459.95 | 460.75 | 446.95 | 455.50 | 455.50 | 5,689 |
| 01 Jan 2024 | 449.05 | 456.35 | 448.00 | 452.90 | 452.90 | 15,358 |
| 29 Dec 2023 | 444.90 | 455.70 | 441.00 | 449.80 | 449.80 | 35,391 |
| 28 Dec 2023 | 446.55 | 449.30 | 440.05 | 444.15 | 444.15 | 20,822 |
| 27 Dec 2023 | 436.05 | 447.25 | 436.05 | 440.90 | 440.90 | 5,010 |
| 26 Dec 2023 | 432.50 | 441.80 | 432.50 | 436.35 | 436.35 | 20,752 |
| 22 Dec 2023 | 428.35 | 439.60 | 425.50 | 432.10 | 432.10 | 15,702 |
| 21 Dec 2023 | 410.05 | 424.20 | 410.05 | 423.25 | 423.25 | 6,774 |
| 20 Dec 2023 | 437.45 | 438.50 | 411.20 | 417.65 | 417.65 | 4,572 |
| 19 Dec 2023 | 443.00 | 443.65 | 435.25 | 436.65 | 436.65 | 3,488 |
| 18 Dec 2023 | 445.45 | 445.45 | 437.15 | 441.80 | 441.80 | 7,621 |
| 15 Dec 2023 | 431.55 | 441.50 | 430.25 | 440.45 | 440.45 | 8,922 |
| 14 Dec 2023 | 426.40 | 431.55 | 426.20 | 427.60 | 427.60 | 7,632 |
| 13 Dec 2023 | 423.15 | 425.95 | 418.50 | 424.80 | 424.80 | 4,749 |
| 12 Dec 2023 | 423.25 | 430.30 | 420.80 | 422.05 | 422.05 | 12,361 |
| 11 Dec 2023 | 424.45 | 424.45 | 416.20 | 421.60 | 421.60 | 2,159 |
| 08 Dec 2023 | 411.15 | 424.20 | 411.15 | 416.20 | 416.20 | 7,661 |
| 07 Dec 2023 | 432.35 | 432.35 | 418.35 | 419.50 | 419.50 | 2,821 |
| 06 Dec 2023 | 429.20 | 431.20 | 422.75 | 424.35 | 424.35 | 4,055 |
| 05 Dec 2023 | 427.95 | 428.00 | 421.70 | 424.15 | 424.15 | 3,544 |
| 04 Dec 2023 | 429.15 | 429.15 | 422.10 | 423.05 | 423.05 | 4,929 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.