Tamil Nadu Newsprint and Papers Limited - TNPL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	201	197.16	197.16	203.99	196.31	122,597
December 24, 2024	206.95	198.81	198.81	207.3	198	397,470
December 23, 2024	208.65	202.86	202.86	215.3	201.5	1.07M
December 20, 2024	200.7	207.29	207.29	216.59	199.04	3.28M
December 19, 2024	185.89	202.08	202.08	216	184.52	5.99M
December 18, 2024	191.71	186.91	186.91	195.97	186	476,542
December 17, 2024	199.48	193.27	193.27	202.13	192	676,520
December 16, 2024	177.34	199.48	199.48	207	177.34	3.82M
December 13, 2024	177.3	176.07	176.07	178.1	173.6	161,504
December 12, 2024	182	178.15	178.15	182.56	177.65	154,764
December 11, 2024	180.93	182.17	182.17	184.6	180.7	214,339
December 10, 2024	190	181.05	181.05	191.27	180.2	616,740
December 09, 2024	189	190.81	190.81	195	188.5	573,946
December 06, 2024	184.99	188.26	188.26	190.4	184.2	652,187
December 05, 2024	175.5	184.09	184.09	185.9	175.5	498,253
December 04, 2024	177.9	174.93	174.93	178.68	173.4	302,517
December 03, 2024	182.7	177.66	177.66	184.52	176.87	497,360
December 02, 2024	171.3	182.7	182.7	184.5	169	879,268
November 29, 2024	170	171.18	171.18	172.06	170	103,265
November 28, 2024	167.8	169.92	169.92	172.65	166.99	155,373
November 27, 2024	167.75	167.01	167.01	168.8	166.2	142,124
November 26, 2024	165.2	166.66	166.66	172.29	164.01	209,634
November 25, 2024	166.99	164.62	164.62	169.39	162.91	187,935
November 22, 2024	165.51	165.92	165.92	167	164.01	168,423
November 21, 2024	170.21	165.43	165.43	172.8	164.39	274,694
November 19, 2024	163.15	164.21	164.21	168.59	162.99	96,296
November 18, 2024	164.5	162.76	162.76	165.89	160.8	102,282
November 14, 2024	160	163.77	163.77	165.9	158.21	220,777
November 13, 2024	171	162.27	162.27	171	160	230,839
November 12, 2024	172.7	171.15	171.15	174.25	170.1	143,383
November 11, 2024	176.85	172.23	172.23	176.85	171.11	129,834
November 08, 2024	179.4	175.24	175.24	179.4	174.57	272,682
November 07, 2024	181.8	179.16	179.16	184.79	178.35	218,780
November 06, 2024	178.4	181.81	181.81	183	177.76	324,622
November 05, 2024	179.6	177.62	177.62	180.09	176.1	129,920
November 04, 2024	182.5	179.58	179.58	182.5	177.24	71,680
November 01, 2024	178.6	181.37	181.37	182.6	178.6	37,881
October 31, 2024	177.6	178.12	178.12	179.75	176.82	145,178
October 30, 2024	179.1	177.89	177.89	181.35	177.43	161,324
October 29, 2024	175.98	178.73	178.73	179	174.78	236,408
October 28, 2024	176.63	175.75	175.75	179.23	172.76	236,954
October 25, 2024	182.98	174.5	174.5	184.6	171.1	342,962
October 24, 2024	180.25	182.04	182.04	186.55	178.51	201,622
October 23, 2024	180.3	180.24	180.24	184.69	178.16	217,807
October 22, 2024	193.99	182.01	182.01	193.99	180.55	247,628
October 21, 2024	197.89	192.13	192.13	202	191.1	263,815
October 18, 2024	198.8	197.47	197.47	200.15	197.01	33,162
October 17, 2024	203.89	200.78	200.78	204.39	199.2	177,325
October 16, 2024	205.52	203.83	203.83	207.27	202.71	225,363
October 15, 2024	209.5	205.21	205.21	209.5	204.25	79,260
October 14, 2024	206.07	209.06	209.06	209.97	205	112,070
October 11, 2024	202	206.07	206.07	207.45	202	137,864
October 10, 2024	206	202.85	202.85	206.9	202.55	103,677
October 09, 2024	201.99	205.54	205.54	207.99	201.95	87,336
October 08, 2024	201.5	200.96	200.96	202.75	198.31	133,968
October 07, 2024	208.5	201.02	201.02	208.5	200.5	136,385
October 04, 2024	207.99	206.77	206.77	212.8	205.1	255,278
October 03, 2024	208.11	206.61	206.61	210.89	205.05	214,689
October 01, 2024	212	208.4	208.4	212	207.45	134,720
September 30, 2024	212.22	210.15	210.15	213.48	209.1	166,739

Tamil Nadu Newsprint and Papers Limited (TNPL.NS) NSE