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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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 04, 2026	130.1	132.07	132.07	132.5	129.02	70,208
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	138.05	138.9	135.72	31,542
February 19, 2026	140.6	138.11	138.11	141.7	137.5	47,567
February 18, 2026	140.8	141.57	141.57	144	140.5	63,241
February 17, 2026	139.94	140.41	140.41	141.75	138.21	72,693
February 16, 2026	143	139.92	139.92	143.69	139.6	45,627
February 13, 2026	142.6	143.49	143.49	145.48	139.23	91,223
February 12, 2026	146.5	142.08	142.08	147.17	141.5	110,040
February 11, 2026	144.75	146.5	146.5	149.7	139.23	172,512
February 10, 2026	143.25	144.13	144.13	150.62	143.08	143,819
February 09, 2026	141.41	142.67	142.67	143.63	139.04	105,160
February 06, 2026	143.11	140.84	140.84	144.8	139.71	74,851
February 05, 2026	141	143.11	143.11	146	139.42	125,644
February 04, 2026	133.84	139.95	139.95	145.09	133.49	347,396
February 03, 2026	138	133.84	133.84	138	133.5	75,909
February 02, 2026	131.1	134.16	134.16	136	130	97,776
February 01, 2026	133	130.31	130.31	133.92	129.5	30,656
January 30, 2026	133.1	132.93	132.93	136.35	131.42	149,185
January 29, 2026	138.01	134.62	134.62	140.98	134	88,089
January 28, 2026	132.01	140.23	140.23	144.8	129.72	1.58M
January 27, 2026	130.53	130.79	130.79	132.64	128.75	73,527
January 23, 2026	133	130.99	130.99	135.98	130	42,878
January 22, 2026	133.33	133.8	133.8	136.19	132.42	48,833
January 21, 2026	132.9	132.32	132.32	134.34	131.06	85,795
January 20, 2026	137	134.99	134.99	137.3	134	43,431
January 19, 2026	137	137.24	137.24	138	136.02	26,523
January 16, 2026	138.5	138.67	138.67	140.27	138	38,502
January 14, 2026	139	140	140	141.59	139	29,456
January 13, 2026	138.33	140.39	140.39	140.89	138.33	23,924
January 12, 2026	139	138.33	138.33	139.69	136.61	38,207
January 09, 2026	139.5	139.44	139.44	142.75	138.42	47,588
January 08, 2026	143.3	141.34	141.34	145.79	140.01	37,187
January 07, 2026	143.34	143.99	143.99	144.6	143.06	29,997
January 06, 2026	143.01	143.18	143.18	144.96	143.01	28,572
January 05, 2026	144.5	144.77	144.77	146.49	142.82	50,284
January 02, 2026	142.11	146.13	146.13	148.34	142.11	55,415
January 01, 2026	143.6	142.73	142.73	144.69	142.21	36,881
December 31, 2025	145.19	143.57	143.57	145.58	142	56,207
December 30, 2025	144.99	144.75	144.75	146	143.31	24,063
December 29, 2025	144.78	144.9	144.9	147	144.05	66,242
December 26, 2025	144	144.04	144.04	146.5	143.49	78,982
December 24, 2025	143.84	144.47	144.47	145.2	143.5	27,876
December 23, 2025	144.5	144.27	144.27	145.2	142.43	28,442
December 22, 2025	143.98	144.25	144.25	145.49	143.17	43,149
December 19, 2025	138.7	143.58	143.58	144	138.41	74,607
December 18, 2025	143.31	140.29	140.29	143.79	139.32	40,361
December 17, 2025	143	143.88	143.88	145.5	143	31,132
December 16, 2025	142.03	144.18	144.18	145.69	142.03	32,588
December 15, 2025	142.01	143.11	143.11	144	142.01	29,158
December 12, 2025	141.6	143.06	143.06	144.1	141.6	19,950
December 11, 2025	140.58	143.41	143.41	144.98	140.56	23,816
December 10, 2025	141	141.27	141.27	141.99	139.99	22,968

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