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

146.96

-1.63(-1.10%)

Updated at May 18 03:30PM

Currency In INR

TNPL.NS Historical Return

If you invested ₹1000 in Tamil Nadu Newsprint and Papers Limited (TNPL.NS) 10 years ago, it would be worth ₹710.29 as of May 18, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,156.16, while ₹1000 invested 1 year ago would be worth ₹886. This corresponds to total returns of -28.97%, 15.62%, -11.4%, respectively, with annualized returns of -3.36%, 2.94%, -11.4%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TNPL.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 15, 2026	151.9	148.59	148.59	152.76	147.2	92,214
May 14, 2026	151.55	151.46	151.46	153.68	149.85	98,495
May 13, 2026	152.01	151.25	151.25	154.37	150.5	85,278
May 12, 2026	154.65	152.85	152.85	157	152.2	113,247
May 11, 2026	155.59	156.05	156.05	160.88	154.01	196,210
May 08, 2026	157	156.37	156.37	158	154.4	92,445
May 07, 2026	159.3	157	157	160.8	156.01	109,993
May 06, 2026	158	158.61	158.61	159.15	156.28	108,566
May 05, 2026	156.51	157.04	157.04	158.8	154	150,098
May 04, 2026	151.69	157.61	157.61	161	151.58	572,774
April 30, 2026	149.43	150.47	150.47	152	146.42	126,366
April 29, 2026	152.5	149.43	149.43	153.9	149	123,675
April 28, 2026	147.85	152.21	152.21	155	147.74	437,665
April 27, 2026	147	147.74	147.74	159	146.35	1.49M
April 24, 2026	145	140.82	140.82	146.85	139.13	189,002
April 23, 2026	144.8	142.13	142.13	148.77	141.36	223,009
April 22, 2026	140.02	145.95	145.95	149	140.02	337,993
April 21, 2026	141.9	140.08	140.08	141.9	138.94	142,981
April 20, 2026	140.5	139.83	139.83	141.64	139.47	62,842
April 17, 2026	140.84	140.21	140.21	142.27	139.1	103,555
April 16, 2026	137.3	140.85	140.85	142.01	137.29	150,436
April 15, 2026	138.6	137.8	137.8	142.9	136.35	278,517
April 13, 2026	134.65	137.49	137.49	139.8	133.01	218,593
April 10, 2026	136	135.92	135.92	137.1	134.2	94,520
April 09, 2026	133.8	134.42	134.42	135.8	132.9	82,669
April 08, 2026	135.05	133.19	133.19	135.06	132.9	160,874
April 07, 2026	129.3	131.8	131.8	132.2	129.2	52,239
April 06, 2026	130.75	130.23	130.23	133.38	129.01	70,297
April 02, 2026	127	131.4	130.75	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 20, 2026	-1	-1	130.29	-1	-1	0
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 04, 2026	-1	-1	132.07	-1	-1	0
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	48,295
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