Tamil Nadu Newsprint and Papers Limited (BOM:531426)
India · Delayed Price · Currency is INR 153.15
-0.85 (-0.55%)
At close: Sep 11, 2026
BOM:531426 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 154.15 | 154.90 | 151.20 | 153.15 | 153.15 | -0.55% | 4,394 |
| Sep 10, 2026 | 157.15 | 158.40 | 153.40 | 154.00 | 154.00 | -0.81% | 13,937 |
| Sep 9, 2026 | 161.50 | 161.50 | 155.05 | 155.25 | 155.25 | -3.54% | 9,736 |
| Sep 8, 2026 | 161.00 | 164.00 | 158.65 | 160.95 | 160.95 | 0.88% | 26,321 |
| Sep 7, 2026 | 157.50 | 165.70 | 154.25 | 159.55 | 159.55 | 2.51% | 88,942 |
| Sep 4, 2026 | 154.45 | 158.65 | 152.45 | 155.65 | 155.65 | 0.78% | 25,016 |
| Sep 3, 2026 | 145.95 | 158.40 | 145.00 | 154.45 | 154.45 | 6.08% | 68,985 |
| Sep 2, 2026 | 148.20 | 149.00 | 144.70 | 145.60 | 145.60 | -2.48% | 7,578 |
| Sep 1, 2026 | 140.35 | 150.40 | 140.35 | 149.30 | 149.30 | 6.30% | 26,702 |
| Aug 31, 2026 | 143.25 | 143.25 | 140.20 | 140.45 | 140.45 | -0.18% | 8,030 |
| Aug 28, 2026 | 140.15 | 141.00 | 139.85 | 140.70 | 140.70 | 0.68% | 599 |
| Aug 27, 2026 | 142.80 | 143.00 | 139.50 | 139.75 | 139.75 | -0.57% | 3,677 |
| Aug 26, 2026 | 142.00 | 142.45 | 140.20 | 140.55 | 140.55 | -0.39% | 6,898 |
| Aug 25, 2026 | 141.85 | 143.00 | 139.95 | 141.10 | 141.10 | -0.56% | 7,052 |
| Aug 24, 2026 | 143.35 | 143.35 | 139.50 | 141.90 | 141.90 | 0.60% | 5,405 |
| Aug 21, 2026 | 140.70 | 142.95 | 139.10 | 141.05 | 141.05 | 0.97% | 7,090 |
| Aug 20, 2026 | 141.15 | 141.15 | 138.20 | 139.70 | 139.70 | 0.90% | 5,109 |
| Aug 19, 2026 | 139.05 | 139.50 | 136.45 | 138.45 | 138.45 | 0.58% | 14,323 |
| Aug 18, 2026 | 141.45 | 143.00 | 136.65 | 137.65 | 137.65 | -2.38% | 17,888 |
| Aug 17, 2026 | 142.00 | 142.30 | 140.25 | 141.00 | 141.00 | -0.04% | 4,963 |
| Aug 14, 2026 | 140.95 | 142.10 | 139.40 | 141.05 | 141.05 | -0.74% | 8,405 |
| Aug 13, 2026 | 150.00 | 150.00 | 141.15 | 142.10 | 142.10 | -7.82% | 32,327 |
| Aug 12, 2026 | 155.00 | 160.70 | 151.80 | 154.15 | 154.15 | 0.33% | 32,756 |
| Aug 11, 2026 | 154.00 | 155.35 | 151.05 | 153.65 | 153.65 | 0.33% | 5,382 |
| Aug 10, 2026 | 157.00 | 158.00 | 152.70 | 153.15 | 153.15 | -2.23% | 11,619 |
| Aug 7, 2026 | 158.75 | 158.75 | 155.35 | 156.65 | 156.65 | -0.22% | 6,231 |
| Aug 6, 2026 | 154.35 | 158.50 | 154.00 | 157.00 | 157.00 | 2.21% | 12,740 |
| Aug 5, 2026 | 155.80 | 155.80 | 152.65 | 153.60 | 153.60 | -0.13% | 5,913 |
| Aug 4, 2026 | 154.40 | 155.40 | 152.65 | 153.80 | 153.80 | -0.77% | 6,624 |
| Aug 3, 2026 | 151.50 | 156.65 | 151.50 | 155.00 | 155.00 | 2.82% | 17,684 |
| Jul 31, 2026 | 150.00 | 154.60 | 149.45 | 150.75 | 150.75 | 1.14% | 7,225 |
| Jul 30, 2026 | 151.90 | 151.90 | 149.00 | 149.05 | 149.05 | -0.73% | 9,378 |
| Jul 29, 2026 | 152.00 | 152.40 | 149.20 | 150.15 | 150.15 | -0.50% | 34,614 |
| Jul 28, 2026 | 158.70 | 158.70 | 150.60 | 150.90 | 150.90 | -3.58% | 19,812 |
| Jul 27, 2026 | 150.60 | 158.15 | 150.60 | 156.50 | 156.50 | 4.19% | 71,015 |
| Jul 24, 2026 | 151.55 | 153.85 | 149.50 | 150.20 | 150.20 | -0.66% | 16,973 |
| Jul 23, 2026 | 144.20 | 159.20 | 144.20 | 151.20 | 151.20 | 5.48% | 79,783 |
| Jul 22, 2026 | 144.80 | 148.55 | 142.85 | 143.35 | 143.35 | -1.00% | 13,685 |
| Jul 21, 2026 | 146.10 | 148.70 | 144.55 | 144.80 | 144.80 | -0.69% | 6,706 |
| Jul 20, 2026 | 145.55 | 148.30 | 144.10 | 145.80 | 145.80 | 0.31% | 8,898 |
| Jul 17, 2026 | 144.95 | 146.05 | 144.40 | 145.35 | 145.35 | -0.03% | 8,156 |
| Jul 16, 2026 | 143.65 | 145.90 | 143.60 | 145.40 | 145.40 | 1.39% | 9,399 |
| Jul 15, 2026 | 142.60 | 145.35 | 142.60 | 143.40 | 143.40 | -0.38% | 2,454 |
| Jul 14, 2026 | 145.80 | 146.20 | 143.35 | 143.95 | 143.95 | -1.03% | 3,945 |
| Jul 13, 2026 | 143.50 | 146.20 | 143.50 | 145.45 | 145.45 | 1.04% | 7,362 |
| Jul 10, 2026 | 143.60 | 145.15 | 142.20 | 143.95 | 143.95 | -0.03% | 4,292 |
| Jul 9, 2026 | 144.70 | 145.40 | 141.45 | 144.00 | 144.00 | -0.41% | 9,381 |
| Jul 8, 2026 | 143.10 | 146.55 | 142.70 | 144.60 | 144.60 | 0.10% | 1,486 |
| Jul 7, 2026 | 144.10 | 149.05 | 144.00 | 144.45 | 144.45 | -0.41% | 12,304 |
| Jul 6, 2026 | 145.10 | 147.55 | 145.00 | 145.05 | 145.05 | -1.86% | 8,995 |