Tanla Platforms Limited (TANLA.NS) NSE
525.95
-17.1(-3.15%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
TANLA.NS Historical Return
If you invested ₹1000 in Tanla Platforms Limited (TANLA.NS) 10 years ago, it would be worth ₹17,508.32 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹622.04, while ₹1000 invested 1 year ago would be worth ₹864. This corresponds to total returns of 1,650.83%, -37.8%, -13.6%, respectively, with annualized returns of 33.12%, -9.05%, -13.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
TANLA.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 513.4 | 543.05 | 543.05 | 546.9 | 512.5 | 1.05M |
| June 01, 2026 | 527.4 | 517.45 | 517.45 | 543.45 | 512 | 776,620 |
| May 29, 2026 | 522.85 | 525.4 | 525.4 | 535 | 518.2 | 444,428 |
| May 27, 2026 | 533.7 | 522.85 | 522.85 | 533.7 | 521.05 | 171,859 |
| May 26, 2026 | 521 | 529.8 | 529.8 | 543.5 | 518.15 | 539,760 |
| May 25, 2026 | 520 | 521.2 | 521.2 | 531.85 | 517.8 | 298,342 |
| May 22, 2026 | 516.05 | 518.6 | 518.6 | 524.3 | 511.7 | 306,795 |
| May 21, 2026 | 523.35 | 516.05 | 516.05 | 528.8 | 514.25 | 312,464 |
| May 20, 2026 | 519.6 | 516.85 | 516.85 | 526.4 | 511.9 | 413,802 |
| May 19, 2026 | 499.95 | 523.25 | 523.25 | 536.85 | 499.95 | 2.33M |
| May 18, 2026 | 495.05 | 494.8 | 494.8 | 497.5 | 480 | 396,772 |
| May 15, 2026 | 513 | 497.5 | 497.5 | 518 | 492.3 | 439,060 |
| May 14, 2026 | 526.7 | 512.9 | 512.9 | 527.65 | 504.45 | 429,963 |
| May 13, 2026 | 523 | 522.75 | 522.75 | 533.45 | 521 | 382,897 |
| May 12, 2026 | 546.5 | 523 | 523 | 549.5 | 520 | 458,897 |
| May 11, 2026 | 559.8 | 549.5 | 549.5 | 561.45 | 547.3 | 437,287 |
| May 08, 2026 | 569.85 | 564.8 | 564.8 | 574.9 | 561.2 | 526,345 |
| May 07, 2026 | 566 | 574 | 574 | 589 | 563.55 | 1.33M |
| May 06, 2026 | 543.8 | 562.05 | 562.05 | 567 | 538.5 | 1.36M |
| May 05, 2026 | 526.7 | 538 | 538 | 539.5 | 523.65 | 555,616 |
| May 04, 2026 | 516.7 | 526.9 | 526.9 | 546.7 | 510.15 | 1.68M |
| April 30, 2026 | 534.75 | 511.95 | 511.95 | 559 | 506.65 | 1.92M |
| April 29, 2026 | 560 | 539.95 | 539.95 | 568.8 | 535 | 1.38M |
| April 28, 2026 | 580 | 559.55 | 559.55 | 582.95 | 550.4 | 5.86M |
| April 27, 2026 | 509 | 582.95 | 582.95 | 582.95 | 509 | 17.65M |
| April 24, 2026 | 501.95 | 485.8 | 485.8 | 504.95 | 481.05 | 445,767 |
| April 23, 2026 | 495 | 500.45 | 500.45 | 506.95 | 492 | 517,857 |
| April 22, 2026 | 486.05 | 500.15 | 500.15 | 518.35 | 485.8 | 897,177 |
| April 21, 2026 | 482.6 | 490.5 | 490.5 | 496.8 | 480.5 | 330,802 |
| April 20, 2026 | 492 | 482.65 | 482.65 | 493.7 | 479.1 | 292,235 |
| April 17, 2026 | 487 | 491.1 | 491.1 | 497 | 485.65 | 332,429 |
| April 16, 2026 | 486.65 | 487.6 | 487.6 | 494 | 480.35 | 443,767 |
| April 15, 2026 | 474.7 | 480.4 | 480.4 | 483.9 | 470.95 | 340,942 |
| April 13, 2026 | 464.4 | 461.75 | 461.75 | 465.3 | 444.8 | 583,369 |
| April 10, 2026 | 475.5 | 475.45 | 475.45 | 484.9 | 470 | 483,115 |
| April 09, 2026 | 451.1 | 473.75 | 473.75 | 478.75 | 449.25 | 1.07M |
| April 08, 2026 | 444 | 455.4 | 455.4 | 462.85 | 433.9 | 955,129 |
| April 07, 2026 | 420 | 426.1 | 426.1 | 429.95 | 416.65 | 425,807 |
| April 06, 2026 | 425 | 421.05 | 421.05 | 427.9 | 415.1 | 442,909 |
| April 02, 2026 | 407.25 | 422.75 | 422.75 | 428.3 | 401 | 614,599 |
| April 01, 2026 | 395 | 419 | 419 | 428.25 | 390 | 1.14M |
| March 30, 2026 | 393 | 377.45 | 377.45 | 396.7 | 365.9 | 853,603 |
| March 27, 2026 | 410.5 | 398.45 | 398.45 | 410.5 | 395.3 | 591,210 |
| March 25, 2026 | 414.5 | 411.4 | 411.4 | 422.5 | 410.05 | 495,710 |
| March 24, 2026 | 409.2 | 410.95 | 410.95 | 418.3 | 400.35 | 502,732 |
| March 23, 2026 | 420 | 400 | 400 | 420 | 393.9 | 420,793 |
| March 20, 2026 | -1 | -1 | 423.05 | -1 | -1 | 0 |
| March 19, 2026 | 424 | 414.3 | 414.3 | 425.3 | 410.05 | 315,075 |
| March 18, 2026 | 409.95 | 431.25 | 431.25 | 435.8 | 408.4 | 806,377 |
| March 17, 2026 | 412.6 | 408.05 | 408.05 | 415.6 | 406.05 | 420,792 |
| March 16, 2026 | 421 | 410.45 | 410.45 | 421.1 | 403.2 | 606,932 |
| March 13, 2026 | 431.8 | 418.6 | 418.6 | 431.8 | 417 | 410,504 |
| March 12, 2026 | 437.05 | 431.8 | 431.8 | 437.55 | 426.9 | 347,758 |
| March 11, 2026 | 439.6 | 439.2 | 439.2 | 454.4 | 437 | 464,296 |
| March 10, 2026 | 441.1 | 438.05 | 438.05 | 445.45 | 435.1 | 319,060 |
| March 09, 2026 | 440 | 433.4 | 433.4 | 440 | 430.2 | 290,814 |
| March 06, 2026 | 439 | 447 | 447 | 450.8 | 439 | 271,043 |
| March 05, 2026 | 441 | 441.05 | 441.05 | 443.7 | 434.45 | 267,429 |
| March 04, 2026 | -1 | -1 | 436.7 | -1 | -1 | 0 |
| March 02, 2026 | 431.1 | 441.55 | 441.55 | 448 | 431.1 | 394,685 |
