Tamil Nadu Newsprint and Papers Limited (TNPL.NS) NSE
130.75
+2.22(+1.73%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
130.75
+2.22(+1.73%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 127 | 131.4 | 131.4 | 131.4 | 126 | 37,218 |
| April 01, 2026 | 124.97 | 128.53 | 128.53 | 129.29 | 124.97 | 55,056 |
| March 30, 2026 | 124 | 122.54 | 122.54 | 126.56 | 121.51 | 195,771 |
| March 27, 2026 | 129.44 | 125.24 | 125.24 | 129.52 | 125.01 | 150,185 |
| March 25, 2026 | 131 | 130.1 | 130.1 | 134.65 | 130 | 117,345 |
| March 24, 2026 | 129.6 | 131.46 | 131.46 | 133.08 | 127 | 101,256 |
| March 23, 2026 | 128 | 128.33 | 128.33 | 130.9 | 123.32 | 198,653 |
| March 19, 2026 | 133.1 | 129.79 | 129.79 | 134.79 | 129.12 | 50,163 |
| March 18, 2026 | 133.26 | 134.96 | 134.96 | 136.71 | 133.26 | 65,171 |
| March 17, 2026 | 133 | 133.26 | 133.26 | 135.68 | 132.1 | 86,073 |
| March 16, 2026 | 135.63 | 134.66 | 134.66 | 136.78 | 130.95 | 122,281 |
| March 13, 2026 | 136.85 | 135.49 | 135.49 | 139.8 | 134 | 160,542 |
| March 12, 2026 | 137.96 | 137.11 | 137.11 | 139.8 | 135 | 273,096 |
| March 11, 2026 | 137.05 | 138.34 | 138.34 | 139.9 | 137 | 57,067 |
| March 10, 2026 | 138.3 | 136.8 | 136.8 | 142.8 | 136.24 | 213,332 |
| March 09, 2026 | 136.36 | 137.89 | 137.89 | 138.7 | 131.76 | 201,664 |
| March 06, 2026 | 136.9 | 137.49 | 137.49 | 138.51 | 135.01 | 55,101 |
| March 05, 2026 | 132.07 | 138.24 | 138.24 | 140.77 | 129.36 | 189,595 |
| March 02, 2026 | 132.01 | 133.51 | 133.51 | 135.51 | 132 | 77,956 |
| February 27, 2026 | 136.8 | 136.74 | 136.74 | 138.46 | 136 | 39,627 |
| February 26, 2026 | 135.8 | 136.93 | 136.93 | 140.27 | 135.8 | 79,134 |
| February 25, 2026 | 136.12 | 135.43 | 135.43 | 137.8 | 135.01 | 43,686 |
| February 24, 2026 | 136.88 | 136.16 | 136.16 | 137.1 | 135.3 | 24,646 |
| February 23, 2026 | 138.38 | 136.88 | 136.88 | 138.9 | 135.51 | 35,935 |
| February 20, 2026 | 137.49 | 138.05 | 0 | 138.9 | 135.72 | 31,542 |
| February 19, 2026 | 140.6 | 138.11 | 0 | 141.7 | 137.5 | 48,295 |
| February 18, 2026 | 140.8 | 141.57 | 0 | 144 | 140.5 | 63,241 |
| February 17, 2026 | 139.94 | 140.41 | 0 | 141.75 | 138.21 | 72,693 |
| February 16, 2026 | 143 | 139.92 | 0 | 143.69 | 139.6 | 45,627 |
| February 13, 2026 | 142.6 | 143.49 | 0 | 145.48 | 139.23 | 91,223 |
| February 12, 2026 | 146.5 | 142.08 | 0 | 147.17 | 141.5 | 110,040 |
| February 11, 2026 | 144.75 | 146.5 | 0 | 149.7 | 139.23 | 172,512 |
| February 10, 2026 | 143.25 | 144.13 | 0 | 150.62 | 143.08 | 143,819 |
| February 09, 2026 | 141.41 | 142.67 | 0 | 143.63 | 139.04 | 105,160 |
| February 06, 2026 | 143.11 | 140.84 | 0 | 144.8 | 139.71 | 74,851 |
| February 05, 2026 | 141 | 143.11 | 0 | 146 | 139.42 | 125,682 |
| February 04, 2026 | 133.84 | 139.95 | 0 | 145.09 | 133.49 | 347,396 |
| February 03, 2026 | 138 | 133.84 | 0 | 138 | 133.5 | 75,909 |
| February 02, 2026 | 131.1 | 134.16 | 0 | 136 | 130 | 97,776 |
| February 01, 2026 | 133 | 130.31 | 0 | 133.92 | 129.5 | 30,656 |
| January 30, 2026 | 133.1 | 132.93 | 0 | 136.35 | 131.42 | 149,185 |
| January 29, 2026 | 138.01 | 134.62 | 0 | 140.98 | 134 | 88,089 |
| January 28, 2026 | 132.01 | 140.23 | 0 | 144.8 | 129.72 | 1.58M |
| January 27, 2026 | 130.53 | 130.79 | 0 | 132.64 | 128.75 | 73,542 |
| January 23, 2026 | 133 | 130.53 | 0 | 135.98 | 130 | 43,952 |
| January 22, 2026 | 133.33 | 133.8 | 0 | 136.19 | 132.42 | 49,645 |
| January 21, 2026 | 132.9 | 132.81 | 0 | 134.34 | 131.06 | 85,795 |
| January 20, 2026 | 137 | 134.99 | 0 | 137.3 | 134 | 43,431 |
| January 19, 2026 | 137 | 137.24 | 0 | 138 | 136.02 | 26,523 |
| January 16, 2026 | 138.5 | 138.67 | 0 | 140.27 | 138 | 38,502 |
| January 14, 2026 | 139 | 139.93 | 0 | 141.59 | 139 | 29,456 |
| January 13, 2026 | 138.33 | 140.39 | 0 | 140.89 | 138.33 | 23,924 |
| January 12, 2026 | 139 | 138.33 | 0 | 139.69 | 136.61 | 38,207 |
| January 09, 2026 | 139.5 | 139.44 | 0 | 142.75 | 138.42 | 47,923 |
| January 08, 2026 | 143.3 | 141.34 | 0 | 145.79 | 140.01 | 37,187 |
| January 07, 2026 | 143.34 | 143.99 | 0 | 144.6 | 143.06 | 29,997 |
| January 06, 2026 | 143.01 | 143.34 | 0 | 144.96 | 143 | 31,703 |
| January 05, 2026 | 144.5 | 144.77 | 0 | 146.49 | 142.82 | 50,284 |
| January 02, 2026 | 142.11 | 146.13 | 0 | 148.34 | 142.11 | 55,415 |
| January 01, 2026 | 143.6 | 142.73 | 0 | 144.69 | 142.21 | 36,881 |