Tamil Nadu Newsprint and Papers Limited (BOM:531426)
India · Delayed Price · Currency is INR 143.70
+0.55 (0.38%)
At close: Feb 13, 2026
BOM:531426 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 141.90 | 145.00 | 139.50 | 143.70 | 143.70 | 0.38% | 1,289 |
| Feb 12, 2026 | 145.60 | 147.00 | 141.65 | 143.15 | 143.15 | -2.39% | 3,191 |
| Feb 11, 2026 | 142.95 | 150.00 | 140.00 | 146.65 | 146.65 | 1.77% | 4,299 |
| Feb 10, 2026 | 143.10 | 150.00 | 143.10 | 144.10 | 144.10 | 0.95% | 12,589 |
| Feb 9, 2026 | 142.00 | 143.15 | 139.50 | 142.75 | 142.75 | 1.49% | 3,844 |
| Feb 6, 2026 | 144.10 | 145.00 | 139.45 | 140.65 | 140.65 | 0.32% | 4,843 |
| Feb 5, 2026 | 140.50 | 145.00 | 139.85 | 140.20 | 140.20 | -0.28% | 21,559 |
| Feb 4, 2026 | 131.65 | 145.15 | 131.65 | 140.60 | 140.60 | 5.44% | 5,535 |
| Feb 3, 2026 | 136.05 | 137.50 | 133.30 | 133.35 | 133.35 | -0.97% | 3,367 |
| Feb 2, 2026 | 133.55 | 135.10 | 130.15 | 134.65 | 134.65 | 2.75% | 2,759 |
| Feb 1, 2026 | 131.55 | 133.15 | 130.40 | 131.05 | 131.05 | -1.58% | 1,237 |
| Jan 30, 2026 | 132.10 | 136.05 | 132.00 | 133.15 | 133.15 | -0.93% | 5,083 |
| Jan 29, 2026 | 145.00 | 148.00 | 134.00 | 134.40 | 134.40 | -4.44% | 3,850 |
| Jan 28, 2026 | 140.00 | 145.20 | 130.25 | 140.65 | 140.65 | 7.78% | 12,090 |
| Jan 27, 2026 | 130.90 | 132.05 | 129.25 | 130.50 | 130.50 | -0.11% | 2,500 |
| Jan 23, 2026 | 135.00 | 135.40 | 130.35 | 130.65 | 130.65 | -2.17% | 2,901 |
| Jan 22, 2026 | 136.00 | 136.40 | 133.00 | 133.55 | 133.55 | 0.49% | 3,524 |
| Jan 21, 2026 | 134.00 | 134.55 | 131.00 | 132.90 | 132.90 | -1.70% | 1,217 |
| Jan 20, 2026 | 137.20 | 137.20 | 134.50 | 135.20 | 135.20 | -1.46% | 1,295 |
| Jan 19, 2026 | 134.55 | 138.10 | 134.55 | 137.20 | 137.20 | -0.94% | 833 |
| Jan 16, 2026 | 139.85 | 139.85 | 138.50 | 138.50 | 138.50 | -0.97% | 2,203 |
| Jan 14, 2026 | 140.00 | 140.90 | 139.30 | 139.85 | 139.85 | -0.82% | 2,518 |
| Jan 13, 2026 | 139.70 | 141.10 | 139.40 | 141.00 | 141.00 | 1.48% | 446 |
| Jan 12, 2026 | 139.00 | 139.40 | 137.00 | 138.95 | 138.95 | -0.04% | 1,898 |
| Jan 9, 2026 | 138.95 | 141.85 | 138.90 | 139.00 | 139.00 | -1.45% | 547 |
| Jan 8, 2026 | 145.30 | 145.30 | 140.40 | 141.05 | 141.05 | -2.08% | 763 |
| Jan 7, 2026 | 142.00 | 144.85 | 142.00 | 144.05 | 144.05 | 0.42% | 2,375 |
| Jan 6, 2026 | 145.35 | 145.35 | 143.00 | 143.45 | 143.45 | -1.88% | 1,927 |
| Jan 5, 2026 | 145.95 | 146.20 | 143.10 | 146.20 | 146.20 | 0.58% | 1,888 |
| Jan 2, 2026 | 143.05 | 145.65 | 142.40 | 145.35 | 145.35 | 1.61% | 1,184 |
| Jan 1, 2026 | 143.50 | 144.35 | 143.05 | 143.05 | 143.05 | -0.28% | 1,760 |
| Dec 31, 2025 | 146.00 | 146.00 | 142.05 | 143.45 | 143.45 | -0.76% | 2,460 |
| Dec 30, 2025 | 143.75 | 144.70 | 143.25 | 144.55 | 144.55 | -0.17% | 753 |
| Dec 29, 2025 | 144.80 | 147.35 | 144.20 | 144.80 | 144.80 | 0.35% | 3,794 |
| Dec 26, 2025 | 144.00 | 146.50 | 143.80 | 144.30 | 144.30 | -0.21% | 2,447 |
| Dec 24, 2025 | 144.15 | 145.15 | 143.70 | 144.60 | 144.60 | 0.31% | 991 |
| Dec 23, 2025 | 144.60 | 145.35 | 143.35 | 144.15 | 144.15 | -0.14% | 1,592 |
| Dec 22, 2025 | 144.20 | 145.60 | 144.20 | 144.35 | 144.35 | 1.01% | 3,679 |
| Dec 19, 2025 | 140.10 | 144.00 | 139.00 | 142.90 | 142.90 | 2.00% | 4,872 |
| Dec 18, 2025 | 143.45 | 143.95 | 139.90 | 140.10 | 140.10 | -2.34% | 7,431 |
| Dec 17, 2025 | 144.15 | 144.65 | 143.20 | 143.45 | 143.45 | -1.10% | 2,507 |
| Dec 16, 2025 | 143.30 | 146.00 | 143.30 | 145.05 | 145.05 | 1.15% | 2,512 |
| Dec 15, 2025 | 143.50 | 144.00 | 143.20 | 143.40 | 143.40 | 0.14% | 3,327 |
| Dec 12, 2025 | 140.55 | 144.00 | 140.55 | 143.20 | 143.20 | -0.24% | 1,139 |
| Dec 11, 2025 | 141.40 | 143.90 | 141.40 | 143.55 | 143.55 | 1.52% | 674 |
| Dec 10, 2025 | 140.50 | 141.70 | 140.00 | 141.40 | 141.40 | 0.78% | 2,265 |
| Dec 9, 2025 | 136.10 | 140.65 | 134.10 | 140.30 | 140.30 | 3.12% | 3,285 |
| Dec 8, 2025 | 141.00 | 141.00 | 135.60 | 136.05 | 136.05 | -3.24% | 1,834 |
| Dec 5, 2025 | 141.00 | 141.45 | 140.05 | 140.60 | 140.60 | -0.32% | 2,090 |
| Dec 4, 2025 | 139.05 | 141.80 | 139.05 | 141.05 | 141.05 | 0.75% | 2,209 |