NSE - Delayed Quote
INR
Time Technoplast Limited (TIMETECHNO.NS)
163.79
+5.00
(+3.15%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
159.00
165.64
158.70
163.79
163.79
2,503,615
Oct 30, 2026
162.10
162.34
158.40
158.79
158.79
547,676
Oct 29, 2026
161.90
163.37
160.66
162.72
162.72
1,247,126
Oct 28, 2026
163.00
164.35
161.00
161.91
161.91
1,655,472
Oct 27, 2026
161.00
165.90
158.36
164.55
164.55
2,382,066
Oct 26, 2026
156.30
161.05
153.60
158.82
158.82
1,363,293
Oct 23, 2026
162.50
163.82
156.25
157.06
157.06
1,299,103
Oct 22, 2026
165.40
166.55
162.17
164.22
164.22
476,876
Oct 21, 2026
174.76
175.93
164.99
165.48
165.48
1,615,963
Oct 19, 2026
179.50
179.71
173.05
174.13
174.13
1,795,574
Oct 16, 2026
179.57
180.40
177.72
179.50
179.50
1,569,235
Oct 15, 2026
178.35
182.90
176.70
177.77
177.77
1,373,292
Oct 14, 2026
180.00
181.76
177.30
178.31
178.31
2,363,937
Oct 13, 2026
175.11
184.24
174.24
179.47
179.47
1,829,762
Oct 12, 2026
177.45
181.06
175.20
175.98
175.98
1,955,635
Oct 9, 2026
180.00
182.55
175.63
176.35
176.35
1,622,533
Oct 8, 2026
183.90
184.95
178.20
179.68
179.68
2,316,985
Oct 7, 2026
183.00
185.22
180.64
183.62
183.62
2,467,633
Oct 6, 2026
178.51
183.70
178.10
183.07
183.07
2,979,108
Oct 5, 2026
180.30
181.88
177.50
178.71
178.71
1,107,750
Oct 1, 2026
181.15
182.29
176.30
179.68
179.68
2,060,984
Sep 30, 2026
183.75
188.40
181.41
182.36
182.36
3,950,098
Sep 29, 2026
183.25
185.90
180.94
183.92
183.92
4,160,921
Sep 28, 2026
181.00
185.40
179.91
183.44
183.44
3,582,524
Sep 25, 2026
179.31
182.09
178.06
181.22
181.22
2,079,844
Sep 24, 2026
181.70
181.70
178.01
179.31
179.31
1,714,746
Sep 23, 2026
181.25
183.25
180.01
181.96
181.96
3,467,558
Sep 22, 2026
178.52
181.90
176.90
180.59
180.59
2,674,483
Sep 21, 2026
180.10
181.90
178.21
180.23
180.23
3,679,418
Sep 18, 2026
176.25
180.67
176.05
179.24
179.24
3,604,165
Sep 17, 2026
172.65
178.10
172.60
174.54
174.54
2,984,106
Sep 16, 2026
176.87
177.11
172.05
173.53
173.53
1,790,244
Sep 15, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
180.80
181.79
176.00
176.30
176.30
1,721,801
Sep 11, 2026
183.89
183.89
179.42
180.80
179.30
1,260,819
Sep 10, 2026
184.60
187.44
183.00
184.87
183.34
2,051,244
Sep 9, 2026
186.24
189.20
184.50
184.99
183.46
1,710,617
Sep 8, 2026
184.20
188.00
183.16
186.54
184.99
2,793,802
Sep 7, 2026
188.41
188.41
182.99
184.53
183.00
1,326,457
Sep 4, 2026
189.40
191.15
188.00
188.49
186.93
1,385,822
Sep 3, 2026
189.00
191.51
187.59
189.36
187.79
1,971,691
Sep 2, 2026
189.80
193.20
187.41
188.02
186.46
2,037,704
Sep 1, 2026
190.05
195.30
189.10
190.53
188.95
5,733,697
Aug 31, 2026
185.00
189.00
183.00
187.19
185.64
3,297,926
Aug 28, 2026
185.67
189.79
185.31
186.29
184.74
2,984,174
Aug 27, 2026
186.30
187.99
184.25
185.67
184.13
3,679,157
Aug 26, 2026
185.95
186.68
183.07
185.30
183.76
4,255,906
Aug 25, 2026
186.00
186.00
183.40
184.84
183.31
3,205,223
Aug 24, 2026
188.40
190.35
184.50
185.05
183.51
2,001,067
Aug 21, 2026
191.80
192.40
186.70
187.48
185.92
1,342,513
Aug 20, 2026
190.95
194.75
190.95
191.63
190.04
3,015,407
Aug 19, 2026
181.50
193.35
179.31
190.89
189.31
4,541,538
Aug 18, 2026
189.00
191.70
185.02
185.67
184.13
1,402,919
Aug 17, 2026
193.00
193.50
188.27
189.61
188.04
2,854,111
Aug 14, 2026
198.40
199.50
191.10
193.27
191.67
3,960,759
Aug 13, 2026
209.40
210.08
202.89
204.04
202.35
3,379,939
Aug 12, 2026
206.75
210.90
206.35
208.56
206.83
3,032,023
Aug 11, 2026
207.20
212.10
205.00
207.28
205.56
3,667,246
Aug 10, 2026
205.00
208.45
205.00
206.89
205.17
3,367,756
Aug 7, 2026
206.25
207.25
202.25
204.88
203.18
4,532,881
Aug 6, 2026
207.81
212.10
204.02
206.82
205.10
4,332,234
Aug 5, 2026
208.90
210.60
203.01
207.26
205.54
2,750,660
Aug 4, 2026
211.00
212.72
206.10
208.83
207.10
3,504,984
Aug 3, 2026
211.00
213.40
203.92
210.15
208.41
3,019,188
Jul 31, 2026
209.19
211.50
207.50
208.56
206.83
2,951,632
Jul 30, 2026
216.90
216.90
207.01
208.36
206.63
3,553,226
Jul 29, 2026
211.80
217.19
209.56
216.36
214.56
6,861,801
Jul 28, 2026
206.60
212.80
204.90
210.75
209.00
5,620,538
Jul 27, 2026
202.25
211.30
200.64
206.75
205.03
4,606,690
Jul 24, 2026
197.00
202.03
195.60
201.26
199.59
2,688,187
Jul 23, 2026
202.00
206.71
198.90
200.03
198.37
4,174,569
Jul 22, 2026
207.86
208.32
201.92
203.10
201.41
2,443,956
Jul 21, 2026
213.11
215.55
206.17
207.86
206.14
3,465,681
Jul 20, 2026
203.98
214.00
203.20
213.11
211.34
8,168,659
Jul 17, 2026
201.00
204.75
198.02
204.03
202.34
7,234,384
Jul 16, 2026
196.25
204.00
194.20
199.40
197.75
8,919,144
Jul 15, 2026
182.00
196.70
182.00
195.12
193.50
7,404,130
Jul 14, 2026
185.99
189.00
180.60
181.11
179.61
2,830,333
Jul 13, 2026
183.40
188.40
181.31
187.10
185.55
4,896,374
Jul 10, 2026
177.34
185.50
176.98
184.35
182.82
6,324,974
Jul 9, 2026
175.52
178.38
174.22
176.57
175.11
3,122,667
Jul 8, 2026
175.45
178.38
173.06
174.18
172.73
2,989,095
Jul 7, 2026
179.00
179.19
174.70
176.11
174.65
970,450
Jul 6, 2026
180.01
182.85
177.62
178.71
177.23
2,308,374
Jul 3, 2026
184.90
185.66
180.02
181.04
179.54
3,761,081
Jul 2, 2026
178.50
185.00
178.50
183.68
182.16
6,225,166
Jul 1, 2026
180.50
183.00
177.10
177.42
175.95
2,384,693
Jun 30, 2026
180.47
182.12
179.05
179.96
178.47
2,694,250
Jun 29, 2026
182.21
184.10
178.80
179.56
178.07
2,533,954
Jun 25, 2026
179.50
185.70
178.13
182.08
180.57
7,184,947
Jun 24, 2026
178.99
182.47
176.41
178.32
176.84
5,268,837
Jun 23, 2026
176.59
181.60
175.01
178.37
176.89
5,765,844
Jun 22, 2026
178.50
179.15
174.76
176.59
175.12
2,616,892
Jun 19, 2026
179.20
180.42
177.26
178.42
176.94
2,445,810
Jun 18, 2026
180.69
180.69
175.63
178.29
176.81
3,083,576
Jun 17, 2026
179.80
181.70
178.67
179.26
177.77
3,067,282
Jun 16, 2026
178.30
180.22
175.00
178.84
177.36
3,554,899
Jun 15, 2026
175.00
179.85
174.00
177.33
175.86
3,847,203
Jun 12, 2026
166.00
170.80
165.01
169.48
168.07
4,678,831
Jun 11, 2026
167.00
168.49
162.50
163.15
161.80
2,152,800
Jun 10, 2026
172.20
173.20
168.10
168.69
167.29
2,044,128
Jun 9, 2026
168.10
173.45
168.10
172.03
170.60
2,077,635
Jun 8, 2026
170.05
171.29
167.40
168.00
166.61
1,462,160
Jun 5, 2026
171.78
173.34
169.95
172.44
171.01
2,258,155
Jun 4, 2026
170.90
175.24
169.82
171.78
170.35
3,628,754
Jun 3, 2026
172.25
175.95
167.50
171.27
169.85
3,011,734
Jun 2, 2026
171.50
174.55
169.24
172.24
170.81
4,054,452
Jun 1, 2026
174.75
176.09
171.10
171.92
170.49
2,139,406
May 29, 2026
180.71
187.70
173.00
174.71
173.26
5,050,670
May 27, 2026
178.00
180.90
177.60
179.81
178.32
3,019,388
May 26, 2026
178.60
180.47
175.92
177.29
175.82
2,130,994
May 25, 2026
175.00
180.43
175.00
178.07
176.59
3,817,182
May 22, 2026
174.55
176.00
172.16
174.36
172.91
1,688,007
May 21, 2026
172.50
176.28
172.50
174.55
173.10
1,859,702
May 20, 2026
171.50
172.69
170.10
171.98
170.55
543,353
May 19, 2026
173.00
175.76
171.99
172.69
171.26
2,652,205
May 18, 2026
175.00
177.10
169.20
173.34
171.90
1,007,201
May 15, 2026
179.24
180.70
177.16
178.12
176.64
2,723,346
May 14, 2026
174.00
180.42
174.00
179.24
177.75
3,413,705
May 13, 2026
175.65
177.73
173.00
173.34
171.90
2,247,574
May 12, 2026
183.10
184.20
176.88
177.40
175.93
1,709,214
May 11, 2026
186.00
186.41
182.00
183.81
182.29
1,449,510
May 8, 2026
186.10
188.04
182.74
187.08
185.53
3,058,243
May 7, 2026
189.75
189.90
185.88
187.09
185.54
3,354,480
May 6, 2026
187.10
189.65
184.80
187.88
186.32
4,878,328
May 5, 2026
187.80
187.87
182.84
186.13
184.59
2,750,923
May 4, 2026
196.16
196.16
187.10
188.36
186.80
2,080,121
Apr 30, 2026
186.38
194.75
186.38
193.01
191.41
9,109,682
Apr 29, 2026
185.30
186.97
183.53
184.18
182.65
2,414,816
Apr 28, 2026
186.75
189.89
183.60
184.88
183.35
2,552,420
Apr 27, 2026
185.10
188.50
183.70
186.68
185.13
5,027,232
Apr 24, 2026
188.50
189.43
182.16
184.11
182.58
1,851,103
Apr 23, 2026
192.00
192.96
187.00
188.13
186.57
1,858,996
Apr 22, 2026
192.40
194.31
191.00
192.54
190.94
2,979,302
Apr 21, 2026
196.70
198.28
190.20
191.02
189.44
2,807,943
Apr 20, 2026
196.50
201.20
193.39
196.30
194.67
4,491,960
Apr 17, 2026
196.58
197.99
193.62
195.39
193.77
2,874,968
Apr 16, 2026
192.90
196.82
192.40
195.52
193.90
3,024,719
Apr 15, 2026
188.90
192.89
188.10
191.49
189.90
3,703,248
Apr 13, 2026
181.00
187.86
178.50
184.40
182.87
2,581,679
Apr 10, 2026
180.30
189.28
179.03
186.27
184.72
3,498,948
Apr 9, 2026
180.00
181.74
177.18
178.48
177.00
2,580,529
Apr 8, 2026
175.00
183.00
174.27
180.21
178.71
5,134,785
Apr 7, 2026
170.64
170.64
164.53
166.42
165.04
1,681,752
Apr 6, 2026
170.00
171.10
167.00
169.96
168.55
2,238,150
Apr 2, 2026
165.10
169.51
161.28
168.80
167.40
2,985,319
Apr 1, 2026
164.36
170.28
163.05
167.53
166.14
2,568,501
Mar 30, 2026
163.80
166.44
157.58
158.42
157.11
2,692,874
Mar 27, 2026
167.40
169.04
163.60
165.91
164.53
3,512,769
Mar 25, 2026
163.39
169.99
162.60
168.84
167.44
3,882,707
Mar 24, 2026
160.50
163.53
157.00
161.79
160.45
2,986,268
Mar 23, 2026
158.00
158.83
154.00
155.27
153.98
1,795,873
Mar 20, 2026
159.00
165.70
158.49
162.22
160.87
3,767,483
Mar 19, 2026
162.00
162.90
156.34
157.24
155.94
2,041,196
Mar 18, 2026
163.99
167.85
161.77
165.91
164.53
3,231,034
Mar 17, 2026
160.10
165.42
156.19
163.49
162.13
4,546,533
Mar 16, 2026
160.00
162.90
157.81
160.25
158.92
1,454,815
Mar 13, 2026
167.00
167.32
160.27
161.08
159.74
1,024,968
Mar 12, 2026
171.88
171.88
166.40
168.25
166.85
1,882,782
Mar 11, 2026
171.86
180.70
171.19
171.88
170.45
2,557,954
Mar 10, 2026
170.00
176.40
165.63
170.98
169.56
2,479,074
Mar 9, 2026
171.50
174.14
163.33
166.71
165.33
1,740,205
Mar 6, 2026
179.58
182.01
175.40
176.60
175.13
2,034,588
Mar 5, 2026
173.49
181.00
173.40
178.55
177.07
2,278,323
Mar 4, 2026
174.75
175.92
171.30
173.32
171.88
1,376,139
Mar 2, 2026
175.00
181.20
174.00
178.81
177.33
2,818,499
Feb 27, 2026
190.85
190.85
183.10
183.76
182.24
711,724
Feb 26, 2026
188.15
191.42
186.30
187.65
186.09
1,656,671
Feb 25, 2026
189.24
190.95
186.46
189.01
187.44
2,067,694
Feb 24, 2026
191.50
193.32
187.89
188.87
187.30
1,258,682
Feb 23, 2026
196.29
200.35
191.01
191.96
190.37
1,445,342
Feb 20, 2026
193.60
196.97
191.50
196.29
194.66
2,336,221
Feb 19, 2026
197.82
198.88
191.50
192.67
191.07
1,065,499
Feb 18, 2026
200.74
201.00
197.08
197.81
196.17
1,971,102
Feb 17, 2026
200.00
201.62
196.97
199.44
197.79
2,541,049
Feb 16, 2026
201.23
203.00
195.28
197.15
195.51
2,531,345
Feb 13, 2026
198.95
207.40
198.00
201.23
199.56
4,041,145
Feb 12, 2026
203.70
204.35
196.50
197.89
196.25
2,906,336
Feb 11, 2026
200.70
204.25
198.20
202.91
201.23
3,259,090
Feb 10, 2026
196.20
203.30
196.20
199.91
198.25
3,608,546
Feb 9, 2026
190.23
197.70
189.00
195.81
194.19
3,188,926
Feb 6, 2026
188.35
191.93
186.60
190.00
188.42
1,646,988
Feb 5, 2026
188.99
191.30
186.15
190.49
188.91
3,091,930
Feb 4, 2026
182.50
189.50
182.50
188.91
187.34
4,176,128
Feb 3, 2026
194.38
194.38
182.40
182.98
181.46
1,555,624
Feb 2, 2026
178.50
183.14
173.95
180.61
179.11
1,156,565
Jan 30, 2026
176.50
182.40
174.20
179.97
178.48
1,553,476
Jan 29, 2026
180.10
183.02
176.32
177.14
175.67
1,645,217
Jan 28, 2026
175.00
180.29
174.90
179.34
177.85
2,245,014
Jan 27, 2026
172.22
176.75
170.20
175.36
173.91
2,041,914
Jan 23, 2026
176.01
177.00
171.30
173.46
172.02
1,550,844
Jan 22, 2026
172.49
178.46
172.18
176.13
174.67
1,545,595
Jan 21, 2026
175.00
176.00
168.50
170.67
169.25
2,062,786
Jan 20, 2026
180.00
181.89
175.00
175.59
174.13
2,318,340
Jan 19, 2026
179.30
182.68
178.60
180.97
179.47
2,397,039
Jan 16, 2026
180.60
181.36
177.54
179.12
177.63
3,287,466
Jan 15, 2026
182.32
182.32
182.32
182.32
180.81
-
Jan 14, 2026
178.50
184.06
178.22
182.32
180.81
2,701,522
Jan 13, 2026
177.51
181.15
175.46
180.29
178.79
2,207,552
Jan 12, 2026
180.40
180.89
174.92
176.84
175.37
2,115,339
Jan 9, 2026
182.50
185.70
179.50
180.43
178.93
1,935,479
Jan 8, 2026
186.63
189.80
181.90
184.26
182.73
2,333,112
Jan 7, 2026
187.02
188.42
184.10
187.59
186.03
2,154,195
Jan 6, 2026
188.09
188.45
183.31
187.32
185.77
2,337,588
Jan 5, 2026
197.25
197.50
186.93
188.05
186.49
1,913,602
Jan 2, 2026
192.90
199.40
190.18
196.48
194.85
6,450,616
Jan 1, 2026
189.28
190.25
186.34
188.42
186.86
1,316,516
Dec 31, 2025
181.30
189.14
180.76
188.01
186.45
2,537,669
Dec 30, 2025
184.00
185.08
179.20
181.34
179.84
1,478,855
Dec 29, 2025
184.22
185.98
182.77
183.90
182.37
1,144,641
Dec 26, 2025
185.46
186.80
183.15
184.22
182.69
1,247,436
Dec 24, 2025
185.20
187.40
184.49
185.46
183.92
1,393,197
Dec 23, 2025
186.79
189.40
183.50
184.37
182.84
1,873,108
Dec 22, 2025
188.00
190.05
185.00
185.31
183.77
2,563,586
Dec 19, 2025
186.00
186.25
180.58
184.03
182.50
1,720,329
Dec 18, 2025
185.00
189.90
184.45
185.62
184.08
1,342,972
Dec 17, 2025
185.48
189.90
184.79
185.65
184.11
2,733,125
Dec 16, 2025
190.00
190.00
184.61
185.48
183.94
2,649,277
Dec 15, 2025
186.85
192.00
185.57
189.80
188.23
2,482,337
Dec 12, 2025
187.51
188.80
185.76
186.83
185.28
2,367,865
Dec 11, 2025
189.70
190.49
185.30
187.39
185.84
1,655,644
Dec 10, 2025
185.89
194.19
185.00
188.87
187.30
2,974,139
Dec 9, 2025
178.00
187.00
173.31
184.58
183.05
3,184,942
Dec 8, 2025
183.00
184.64
178.65
179.23
177.74
1,526,192
Dec 5, 2025
189.00
189.35
180.88
182.06
180.55
2,573,890
Dec 4, 2025
190.55
190.55
185.92
188.54
186.98
1,964,789
Dec 3, 2025
194.10
197.80
189.00
189.53
187.96
1,607,909
Dec 2, 2025
200.00
200.38
193.00
193.82
192.21
1,278,772
Dec 1, 2025
202.00
202.21
199.02
199.69
198.03
1,159,465
Nov 28, 2025
199.20
202.90
198.00
200.52
198.86
1,700,501
Nov 27, 2025
202.99
204.67
198.00
199.20
197.55
1,114,081
Nov 26, 2025
201.10
207.00
198.10
202.70
201.02
2,852,917
Nov 25, 2025
198.29
202.00
194.75
199.93
198.27
1,591,592
Nov 24, 2025
198.51
200.70
196.41
198.36
196.71
1,489,493
Nov 21, 2025
206.59
206.59
194.66
197.36
195.72
2,331,993
Nov 20, 2025
206.52
209.36
203.50
206.59
204.88
1,564,947
Nov 19, 2025
205.50
208.36
204.49
206.52
204.81
1,918,749
Nov 18, 2025
202.01
208.25
202.01
205.56
203.85
1,667,458
Nov 17, 2025
206.75
207.50
202.20
203.08
201.40
1,613,185
Nov 14, 2025
201.00
209.52
198.32
205.71
204.00
5,157,908
Nov 13, 2025
213.00
213.00
199.01
200.18
198.52
4,325,765
Nov 12, 2025
211.10
218.20
210.50
214.09
212.31
2,638,561
Nov 11, 2025
211.90
213.77
210.25
211.15
209.40
1,902,186
Nov 10, 2025
210.69
215.23
210.05
211.49
209.74
1,995,291
Nov 7, 2025
209.00
211.60
206.60
209.64
207.90
2,192,354
Nov 6, 2025
211.05
213.45
207.42
209.14
207.40
2,154,758
Nov 4, 2025
212.75
213.64
209.46
211.05
209.30
1,337,188
Nov 3, 2025
215.29
220.00
211.13
212.53
210.77
1,214,182
