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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	141.29	140.69	140.69	141.29	139.43	18,680
December 04, 2025	140.11	140.47	140.47	142.01	139.51	26,138
December 03, 2025	142.01	139.97	139.97	143.9	139.72	38,637
December 02, 2025	143	142.14	142.14	143.42	141.5	19,915
December 01, 2025	144.8	143.62	143.62	147.17	143	53,332
November 28, 2025	143.51	143.96	143.96	144.51	142.91	30,253
November 27, 2025	144.55	144.65	144.65	145.44	143.5	25,649
November 26, 2025	142.56	144	144	144.8	141.51	30,823
November 25, 2025	142.5	142.08	142.08	144.39	138	100,627
November 24, 2025	146.29	143.6	143.6	146.49	142.36	40,729
November 21, 2025	146.7	146.68	146.68	147.51	145.48	25,710
November 19, 2025	146.5	146.3	146.3	147.1	146.12	79,938
November 18, 2025	149.6	147.75	147.75	149.71	146.6	37,454
November 17, 2025	148.11	149.4	149.4	149.99	147.56	52,393
November 14, 2025	146.9	147.38	147.38	149.48	146.51	53,119
November 13, 2025	147.38	147.04	147.04	148.84	146.52	41,671
November 12, 2025	148.29	147.38	147.38	149	147	67,884
November 11, 2025	150	147.26	147.26	150.01	146.78	56,067
November 10, 2025	150	148.39	148.39	150.97	148	77,997
November 07, 2025	151	149.44	149.44	151	149	70,333
November 06, 2025	153.6	151.32	151.32	153.88	151.01	44,433
November 04, 2025	154.1	152.95	152.95	154.97	152.07	44,380
November 03, 2025	154.11	154.46	154.46	155.56	154	37,509
October 31, 2025	155.5	155.8	155.8	158.76	154.37	111,618
October 30, 2025	158.11	155.44	155.44	159.45	154.85	116,973
October 29, 2025	158.99	159	159	160.72	158.1	158,047
October 28, 2025	157.99	158.7	158.7	166.66	157.1	1.55M
October 27, 2025	151.69	154.24	154.24	155.29	151.69	73,622
October 24, 2025	155.6	153.14	153.14	155.7	152.51	75,248
October 23, 2025	155	154.66	154.66	158.48	154.01	116,764
October 21, 2025	153.79	155.42	155.42	157.95	153.25	88,931
October 20, 2025	152.84	152.99	152.99	153.63	151.8	47,747
October 17, 2025	154.5	152.84	152.84	154.5	152.05	52,235
October 16, 2025	153.6	154.14	154.14	155.96	153.6	41,582
October 15, 2025	152.83	154.61	154.61	155.25	152.83	51,400
October 14, 2025	156.5	152.83	152.83	157.2	152.5	77,215
October 13, 2025	158	156.18	156.18	158.09	155.72	54,177
October 10, 2025	158.18	158.13	158.13	159.63	157.02	59,402
October 09, 2025	161.4	157.24	157.24	161.4	156.74	106,398
October 08, 2025	156.91	159.03	159.03	161	155.05	130,092
October 07, 2025	160.99	157.03	157.03	160.99	156.21	157,110
October 06, 2025	161.05	159.56	159.56	164.99	158.63	162,439
October 03, 2025	158.7	161.78	161.78	165.39	157.67	641,844
October 01, 2025	157.49	158.84	158.84	163.68	156.34	1.08M
September 30, 2025	148.9	158.27	158.27	175.75	147.21	9.83M
September 29, 2025	150.01	148.06	148.06	150.8	146.77	56,161
September 26, 2025	152.65	149.51	149.51	153.2	147.31	121,134
September 25, 2025	154.01	152.04	152.04	154.65	151.24	79,096
September 24, 2025	154.62	154.75	154.75	155.8	153.86	41,412
September 23, 2025	155.65	154.62	154.62	156.62	153.71	108,443
September 22, 2025	158	156.2	156.2	159.08	155.4	89,000
September 19, 2025	158.8	157.1	157.1	158.9	156.51	50,583
September 18, 2025	160.79	158.19	158.19	161	157.1	107,464
September 17, 2025	161.2	159.6	159.6	161.99	158.5	99,958
September 16, 2025	160.01	160.32	160.32	161.5	159.73	74,352
September 15, 2025	162	160.01	160.01	162.12	159	139,866
September 12, 2025	161.46	160.92	160.92	162.38	160.11	80,337
September 11, 2025	162	161.45	161.45	163.49	160.38	112,345
September 10, 2025	165.2	165.19	165.19	166.6	164.3	121,495
September 09, 2025	163.98	164.1	164.1	164.4	162.56	65,695

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