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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	164.19	163.17	163.17	165.66	161.27	146,666
September 05, 2025	165.99	163.94	163.94	166.5	162.76	86,933
September 04, 2025	165.04	164.42	164.42	169.9	162.69	256,433
September 03, 2025	161.6	163.16	163.16	166.39	161.2	263,116
September 02, 2025	163.9	162.5	162.5	167.6	161.65	190,842
September 01, 2025	161.9	163.01	163.01	164.54	160.4	183,032
August 29, 2025	161.4	162.42	162.42	166.5	160.3	212,656
August 28, 2025	161.85	161.03	161.03	165.6	158.41	289,798
August 26, 2025	168	161.67	161.67	168	158.4	955,637
August 25, 2025	160	169.77	169.77	179.9	160	8.6M
August 22, 2025	154.6	153.54	153.54	155.25	153.31	33,169
August 21, 2025	158	154.92	154.92	158.85	154.44	57,793
August 20, 2025	156.25	157.02	157.02	157.88	156.17	25,249
August 19, 2025	157.2	156.62	156.62	157.5	156.14	32,565
August 18, 2025	156.69	157	157	158.09	155.96	32,726
August 14, 2025	158.1	155.66	155.66	159.7	155	81,839
August 13, 2025	152.8	155.82	155.82	158	151.99	120,547
August 12, 2025	155.9	152.13	152.13	155.9	152	40,503
August 11, 2025	154.88	155.05	155.05	156.09	153.44	45,089
August 08, 2025	160	154.88	154.88	160	154.11	31,791
August 07, 2025	159	159.21	159.21	160.23	155.01	68,115
August 06, 2025	154.27	159.72	159.72	163	153.07	191,367
August 05, 2025	157.59	154.27	154.27	157.6	153.5	48,473
August 04, 2025	156.1	156.77	156.77	158.1	156.1	36,844
August 01, 2025	161	156.05	156.05	162.89	155.02	79,816
July 31, 2025	158.51	160.53	160.53	161.38	156.41	71,722
July 30, 2025	159.9	159.92	159.92	161.46	158.68	72,415
July 29, 2025	156.1	158.59	158.59	161.8	156.1	116,067
July 28, 2025	160	157.26	157.26	165.33	155.63	206,418
July 25, 2025	168.29	164.92	164.92	168.99	164	95,880

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