NSE, TPLPLASTEH End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NSE, TPLPLASTEH: TPL Plastech Limited

29 Aug 2025

LAST: 76.70	CHANGE: 0.66	OPEN: 75.30	HIGH: 77.38	ASK: 0.00	VOLUME: 16.5K
LAST: 76.70	CHG(%): 0.87	PREV: 76.04	LOW: 75.30	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	75.30	77.38	75.30	76.70	16.5K
28 Aug 25	76.85	77.27	75.70	76.04	15.9K
27 Aug 25	76.81	76.81	76.81	76.81	0
26 Aug 25	78.49	80.00	76.25	76.81	30.5K
25 Aug 25	81.15	81.15	77.10	78.49	29.3K
22 Aug 25	78.57	81.90	78.57	80.35	56K
21 Aug 25	76.51	81.59	76.51	78.57	68.8K
20 Aug 25	76.70	78.63	76.70	77.69	26.6K
19 Aug 25	75.60	78.55	75.60	77.48	16.4K
18 Aug 25	75.32	79.50	75.26	76.27	28.5K

COMPANY PROFILE

Name:	TPL Plastech Limited
About:	TPL Plastech Limited engages in the manufacture and sale of polymer products in India. The company provides intermediate bulk container (IBC) under QuBC and re-bottled IBC under COBO brand names. It offers narrow mouth drums; narrow mouth and wide mouth carboys for specialty chemical and adhesive industries; bulk and medium open top drums that are used for packing powder, paste type, and semi liquid/solid products. In addition, the company offers HDPE packaging products, such as bottles for packing lubricant oil, pesticides, cosmetics, food and beverages, and cleaning and hygiene products; packaging solutions for pharma and agro based products, and cosmetics and personal care products; and caps and closures, small containers, promotional packaging solutions, etc. The company was formerly known as Tainwala Polycontainers Limited and changed its name to TPL Plastech Limited in January 2007. The company was incorporated in 1992 and is based in Mumbai, India. TPL Plastech Limited operates as a subsidiary of Time Technoplast Limited.
Industry:	Packaging & Containers
Address:	203, Centre Point, Mumbai, India, 400059
Website:	https://www.tplplastech.in
ISIN:	INE413G01022

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	27.05
PtB:	4.15
PtS:	1.66
EBITDA:	422.7M
Shares:	78M
Market Cap:	5.983B

TECHNICAL INDICATORS

MA5:	77.68
MA10:	77.37
MA20:	76.56
MA50:	78.60
MA100:	80.67
MA200:	83.49
STO9:	11.26
STO14:	46.00
RSI14:	55.20
WPR14:	-45.17
MTM14:	1.51
ROC14:	0.02
ATR:	3.06
Week High:	81.90
Week Low:	75.30
Month High:	81.90
Month Low:	71.60
Year High:	116.70
Year Low:	60.01
Volatility:	18.04

RECENT SPLITS

Date	Ratio
19 Oct 2022	5-1
16 Sep 2021	2-1

RECENT DIVIDENDS

Date	Amount
17 Sep 2024	$0.80
14 Sep 2023	$0.60
20 Sep 2022	$0.08
01 Sep 2021	$0.04
21 Sep 2020	$0.04
19 Sep 2019	$0.04
12 Sep 2018	$0.04
21 Sep 2017	$0.03
21 Sep 2016	$0.03
16 Sep 2015	$0.02