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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 27, 2024	212.75	212.21	212.21	216.44	211.9	117,151
September 26, 2024	212	212.05	212.05	213.4	210.01	117,845
September 25, 2024	214	211.8	211.8	214.19	211.18	117,308
September 24, 2024	215	213.27	213.27	216.5	212.98	103,596
September 23, 2024	215.98	214.99	214.99	216.04	214	10,354
September 20, 2024	211	213.4	213.4	216.8	210.5	208,038
September 19, 2024	218.7	211.1	210.1	219.68	206.8	236,486
September 18, 2024	217.8	216.95	215.92	220.8	215.8	106,722
September 17, 2024	219.5	217.8	216.77	220.95	217.5	98,892
September 16, 2024	219.9	218.63	217.59	220.9	218	109,952
September 15, 2024	219.9	220.53	220.53	220.9	219.9	3,329
September 13, 2024	220	219.02	217.98	223.5	217.35	157,565
September 12, 2024	221	218.53	217.49	222.47	217.7	143,064
September 11, 2024	223	219.34	218.3	223	218.62	85,047
September 10, 2024	221.34	222.08	221.03	223.78	220.61	137,055
September 09, 2024	219.9	219.69	218.65	220.5	214.91	159,024
September 08, 2024	219.9	219.69	219.69	220.5	214.91	159,024
September 06, 2024	224.6	217.99	217.99	224.94	216.8	257,935
September 05, 2024	223.5	223.5	223.5	226	223.2	122,475
September 04, 2024	224	222.83	222.83	225	222.5	126,894
September 03, 2024	226.7	225.08	225.08	228.7	224.8	134,463
September 02, 2024	229.85	225.59	225.59	230.85	225	195,271
August 30, 2024	230.45	228.7	228.7	230.95	228	140,774
August 29, 2024	232.95	228.85	228.85	234.7	228.1	175,023
August 28, 2024	233	232.95	232.95	236.5	232.05	822,429
August 27, 2024	227.3	234.8	234.8	237.6	226.05	641,744
August 26, 2024	228.5	225.85	225.85	232.6	225.15	303,097
August 23, 2024	230.55	228.4	228.4	231	225.3	327,250
August 22, 2024	235	230.05	230.05	237.15	228.4	190,459
August 21, 2024	229	234.5	234.5	239	229	414,284
August 20, 2024	230.6	229.4	229.4	233.7	229	360,318
August 19, 2024	230	229.25	229.25	233.55	228.65	156,935
August 16, 2024	225.6	228.6	228.6	230	224.55	127,568
August 14, 2024	232	222.6	222.6	232	221.1	241,501
August 13, 2024	240	231.95	231.95	240.2	231	196,818
August 12, 2024	239.05	238.25	238.25	241.5	235.75	174,715
August 09, 2024	246.8	239.1	239.1	246.8	238.7	120,229
August 08, 2024	241	242.05	242.05	246.85	240	173,164
August 07, 2024	245.2	241.95	241.95	246.45	239.55	114,579
August 06, 2024	244	241.55	241.55	250.65	239.8	117,249
August 05, 2024	246.1	242.35	242.35	250.7	242	169,497
August 02, 2024	258.1	255.05	255.05	260.9	253.8	80,941
August 01, 2024	262.8	259.8	259.8	263.1	258.8	70,749
July 31, 2024	261.65	261.05	261.05	263.5	259.8	77,268
July 30, 2024	261.05	259.9	259.9	263.9	259.4	190,210
July 29, 2024	262.2	259.6	259.6	262.9	258.2	111,435

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