Tamil Nadu Newsprint and Papers Limited (BOM:531426)
India · Delayed Price · Currency is INR 145.90
-0.85 (-0.58%)
At close: Oct 6, 2026
BOM:531426 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 145.55 | 145.90 | 143.05 | 143.15 | 143.15 | -1.88% | 3,838 |
| Oct 6, 2026 | 146.80 | 148.40 | 145.30 | 145.90 | 145.90 | -0.58% | 8,620 |
| Oct 5, 2026 | 148.00 | 150.70 | 145.35 | 146.75 | 146.75 | -0.84% | 4,354 |
| Oct 1, 2026 | 150.50 | 150.50 | 146.50 | 148.00 | 148.00 | -1.53% | 8,504 |
| Sep 30, 2026 | 151.65 | 153.15 | 149.85 | 150.30 | 150.30 | -0.99% | 2,520 |
| Sep 29, 2026 | 147.05 | 152.50 | 143.80 | 151.80 | 151.80 | 3.09% | 14,664 |
| Sep 28, 2026 | 151.00 | 151.05 | 146.80 | 147.25 | 147.25 | -2.52% | 3,521 |
| Sep 25, 2026 | 148.10 | 153.50 | 147.30 | 151.05 | 151.05 | 0.47% | 9,960 |
| Sep 24, 2026 | 144.50 | 151.00 | 142.05 | 150.35 | 150.35 | 3.83% | 44,688 |
| Sep 23, 2026 | 143.70 | 146.95 | 142.50 | 144.80 | 144.80 | 1.61% | 9,350 |
| Sep 22, 2026 | 145.75 | 145.75 | 141.35 | 142.50 | 142.50 | -2.10% | 15,806 |
| Sep 21, 2026 | 148.45 | 149.75 | 145.30 | 145.55 | 145.55 | -1.95% | 4,756 |
| Sep 18, 2026 | 144.05 | 149.00 | 144.05 | 148.45 | 148.45 | 2.70% | 10,779 |
| Sep 17, 2026 | 147.95 | 150.50 | 144.05 | 144.55 | 144.55 | -2.27% | 12,167 |
| Sep 16, 2026 | 153.75 | 154.10 | 149.00 | 151.90 | 147.90 | -0.39% | 12,307 |
| Sep 15, 2026 | 154.45 | 156.65 | 152.00 | 152.50 | 148.48 | -0.42% | 8,117 |
| Sep 11, 2026 | 154.15 | 154.90 | 151.20 | 153.15 | 149.12 | -0.55% | 4,394 |
| Sep 10, 2026 | 157.15 | 158.40 | 153.40 | 154.00 | 149.94 | -0.81% | 13,937 |
| Sep 9, 2026 | 161.50 | 161.50 | 155.05 | 155.25 | 151.16 | -3.54% | 9,736 |
| Sep 8, 2026 | 161.00 | 164.00 | 158.65 | 160.95 | 156.71 | 0.88% | 26,321 |
| Sep 7, 2026 | 157.50 | 165.70 | 154.25 | 159.55 | 155.35 | 2.51% | 88,942 |
| Sep 4, 2026 | 154.45 | 158.65 | 152.45 | 155.65 | 151.55 | 0.78% | 25,016 |
| Sep 3, 2026 | 145.95 | 158.40 | 145.00 | 154.45 | 150.38 | 6.08% | 68,985 |
| Sep 2, 2026 | 148.20 | 149.00 | 144.70 | 145.60 | 141.77 | -2.48% | 7,578 |
| Sep 1, 2026 | 140.35 | 150.40 | 140.35 | 149.30 | 145.37 | 6.30% | 26,702 |
| Aug 31, 2026 | 143.25 | 143.25 | 140.20 | 140.45 | 136.75 | -0.18% | 8,030 |
| Aug 28, 2026 | 140.15 | 141.00 | 139.85 | 140.70 | 136.99 | 0.68% | 599 |
| Aug 27, 2026 | 142.80 | 143.00 | 139.50 | 139.75 | 136.07 | -0.57% | 3,677 |
| Aug 26, 2026 | 142.00 | 142.45 | 140.20 | 140.55 | 136.85 | -0.39% | 6,898 |
| Aug 25, 2026 | 141.85 | 143.00 | 139.95 | 141.10 | 137.38 | -0.56% | 7,052 |
| Aug 24, 2026 | 143.35 | 143.35 | 139.50 | 141.90 | 138.16 | 0.60% | 5,405 |
| Aug 21, 2026 | 140.70 | 142.95 | 139.10 | 141.05 | 137.34 | 0.97% | 7,090 |
| Aug 20, 2026 | 141.15 | 141.15 | 138.20 | 139.70 | 136.02 | 0.90% | 5,109 |
| Aug 19, 2026 | 139.05 | 139.50 | 136.45 | 138.45 | 134.80 | 0.58% | 14,323 |
| Aug 18, 2026 | 141.45 | 143.00 | 136.65 | 137.65 | 134.03 | -2.38% | 17,888 |
| Aug 17, 2026 | 142.00 | 142.30 | 140.25 | 141.00 | 137.29 | -0.04% | 4,963 |
| Aug 14, 2026 | 140.95 | 142.10 | 139.40 | 141.05 | 137.34 | -0.74% | 8,405 |
| Aug 13, 2026 | 150.00 | 150.00 | 141.15 | 142.10 | 138.36 | -7.82% | 32,327 |
| Aug 12, 2026 | 155.00 | 160.70 | 151.80 | 154.15 | 150.09 | 0.33% | 32,781 |
| Aug 11, 2026 | 154.00 | 155.35 | 151.05 | 153.65 | 149.60 | 0.33% | 5,382 |
| Aug 10, 2026 | 157.00 | 158.00 | 152.70 | 153.15 | 149.12 | -2.23% | 11,619 |
| Aug 7, 2026 | 158.75 | 158.75 | 155.35 | 156.65 | 152.52 | -0.22% | 6,231 |
| Aug 6, 2026 | 154.35 | 158.50 | 154.00 | 157.00 | 152.87 | 2.21% | 12,740 |
| Aug 5, 2026 | 155.80 | 155.80 | 152.65 | 153.60 | 149.56 | -0.13% | 5,913 |
| Aug 4, 2026 | 154.40 | 155.40 | 152.65 | 153.80 | 149.75 | -0.77% | 6,624 |
| Aug 3, 2026 | 151.50 | 156.65 | 151.50 | 155.00 | 150.92 | 2.82% | 17,684 |
| Jul 31, 2026 | 150.00 | 154.60 | 149.45 | 150.75 | 146.78 | 1.14% | 7,225 |
| Jul 30, 2026 | 151.90 | 151.90 | 149.00 | 149.05 | 145.13 | -0.73% | 9,378 |
| Jul 29, 2026 | 152.00 | 152.40 | 149.20 | 150.15 | 146.20 | -0.50% | 34,614 |
| Jul 28, 2026 | 158.70 | 158.70 | 150.60 | 150.90 | 146.93 | -3.58% | 19,812 |