Tamil Nadu Newsprint and Papers Limited (BOM:531426)
India · Delayed Price · Currency is INR 137.60
+0.05 (0.04%)
At close: Apr 15, 2026
BOM:531426 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 137.55 | 142.75 | 136.60 | 137.60 | 137.60 | 0.04% | 14,085 |
| Apr 13, 2026 | 136.40 | 140.00 | 133.90 | 137.55 | 137.55 | 1.33% | 2,219 |
| Apr 10, 2026 | 136.50 | 137.00 | 132.95 | 135.75 | 135.75 | 0.97% | 9,451 |
| Apr 9, 2026 | 135.00 | 136.15 | 133.20 | 134.45 | 134.45 | 0.90% | 6,816 |
| Apr 8, 2026 | 135.00 | 135.00 | 133.00 | 133.25 | 133.25 | 0.99% | 13,501 |
| Apr 7, 2026 | 130.10 | 132.40 | 130.10 | 131.95 | 131.95 | 1.38% | 1,875 |
| Apr 6, 2026 | 132.50 | 132.75 | 129.30 | 130.15 | 130.15 | -0.31% | 9,382 |
| Apr 2, 2026 | 126.25 | 131.00 | 125.05 | 130.55 | 130.55 | 1.44% | 5,719 |
| Apr 1, 2026 | 126.65 | 129.35 | 126.65 | 128.70 | 128.70 | 4.80% | 7,710 |
| Mar 30, 2026 | 124.00 | 125.90 | 121.35 | 122.80 | 122.80 | -2.11% | 26,541 |
| Mar 27, 2026 | 128.00 | 130.05 | 124.85 | 125.45 | 125.45 | -3.46% | 8,015 |
| Mar 25, 2026 | 132.35 | 134.00 | 129.90 | 129.95 | 129.95 | -1.44% | 9,492 |
| Mar 24, 2026 | 128.50 | 132.65 | 127.65 | 131.85 | 131.85 | 2.93% | 4,114 |
| Mar 23, 2026 | 129.00 | 130.90 | 123.80 | 128.10 | 128.10 | -1.20% | 21,619 |
| Mar 20, 2026 | 126.50 | 132.85 | 126.50 | 129.65 | 129.65 | -0.27% | 2,278 |
| Mar 19, 2026 | 134.35 | 134.35 | 129.15 | 130.00 | 130.00 | -4.17% | 4,061 |
| Mar 18, 2026 | 134.10 | 136.70 | 134.00 | 135.65 | 135.65 | 1.38% | 16,416 |
| Mar 17, 2026 | 134.60 | 134.85 | 132.60 | 133.80 | 133.80 | -0.07% | 1,715 |
| Mar 16, 2026 | 134.45 | 136.15 | 132.15 | 133.90 | 133.90 | -1.69% | 11,839 |
| Mar 13, 2026 | 137.85 | 138.55 | 133.85 | 136.20 | 136.20 | 0.33% | 3,425 |
| Mar 12, 2026 | 136.60 | 140.00 | 134.95 | 135.75 | 135.75 | -1.16% | 15,312 |
| Mar 11, 2026 | 137.85 | 138.55 | 136.50 | 137.35 | 137.35 | 0.04% | 3,550 |
| Mar 10, 2026 | 142.95 | 142.95 | 135.00 | 137.30 | 137.30 | - | 4,381 |
| Mar 9, 2026 | 134.00 | 148.45 | 132.40 | 137.30 | 137.30 | 0.22% | 2,918 |
| Mar 6, 2026 | 136.00 | 138.00 | 135.75 | 137.00 | 137.00 | -0.80% | 6,109 |
| Mar 5, 2026 | 132.55 | 141.00 | 130.00 | 138.10 | 138.10 | 4.58% | 3,594 |
| Mar 4, 2026 | 121.05 | 132.75 | 121.05 | 132.05 | 132.05 | -0.71% | 8,329 |
| Mar 2, 2026 | 133.20 | 135.00 | 132.00 | 133.00 | 133.00 | -2.81% | 1,242 |
| Feb 27, 2026 | 136.55 | 138.55 | 135.25 | 136.85 | 136.85 | -0.58% | 3,374 |
| Feb 26, 2026 | 137.15 | 140.90 | 136.00 | 137.65 | 137.65 | 1.74% | 3,068 |
| Feb 25, 2026 | 137.25 | 137.55 | 135.10 | 135.30 | 135.30 | -0.33% | 578 |
| Feb 24, 2026 | 136.50 | 136.60 | 135.55 | 135.75 | 135.75 | -1.13% | 134 |
| Feb 23, 2026 | 137.30 | 140.50 | 136.00 | 137.30 | 137.30 | -0.79% | 34,908 |
| Feb 20, 2026 | 137.05 | 138.85 | 136.15 | 138.40 | 138.40 | 0.25% | 1,318 |
| Feb 19, 2026 | 141.30 | 141.30 | 138.00 | 138.05 | 138.05 | -2.30% | 1,924 |
| Feb 18, 2026 | 141.40 | 143.00 | 140.45 | 141.30 | 141.30 | 0.93% | 853 |
| Feb 17, 2026 | 140.60 | 141.50 | 139.00 | 140.00 | 140.00 | 0.50% | 1,718 |
| Feb 16, 2026 | 143.00 | 143.00 | 139.30 | 139.30 | 139.30 | -3.06% | 60 |
| 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 |