Tanla Platforms Limited (BOM:532790)
India · Delayed Price · Currency is INR 422.85
+4.05 (0.97%)
At close: Apr 2, 2026
BOM:532790 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 409.95 | 428.45 | 401.00 | 422.85 | 422.85 | 0.97% | 38,025 |
| Apr 1, 2026 | 400.20 | 428.25 | 390.10 | 418.80 | 418.80 | 10.82% | 108,424 |
| Mar 30, 2026 | 385.15 | 397.15 | 372.00 | 377.90 | 377.90 | -5.00% | 45,189 |
| Mar 27, 2026 | 409.25 | 410.65 | 395.55 | 397.80 | 397.80 | -3.41% | 46,430 |
| Mar 25, 2026 | 410.15 | 422.60 | 410.15 | 411.85 | 411.85 | 0.18% | 53,214 |
| Mar 24, 2026 | 408.00 | 418.25 | 401.00 | 411.10 | 411.10 | 3.15% | 34,032 |
| Mar 23, 2026 | 415.35 | 419.65 | 394.85 | 398.55 | 398.55 | -5.58% | 36,120 |
| Mar 20, 2026 | 415.90 | 427.05 | 415.90 | 422.10 | 422.10 | 1.83% | 29,432 |
| Mar 19, 2026 | 424.05 | 425.15 | 412.00 | 414.50 | 414.50 | -3.84% | 22,237 |
| Mar 18, 2026 | 408.55 | 435.20 | 408.55 | 431.05 | 431.05 | 5.55% | 33,282 |
| Mar 17, 2026 | 410.10 | 415.00 | 406.70 | 408.40 | 408.40 | -0.61% | 23,106 |
| Mar 16, 2026 | 415.65 | 418.10 | 403.65 | 410.90 | 410.90 | -1.72% | 28,309 |
| Mar 13, 2026 | 433.45 | 433.45 | 416.35 | 418.10 | 418.10 | -3.25% | 38,562 |
| Mar 12, 2026 | 437.85 | 437.85 | 426.70 | 432.15 | 432.15 | -1.50% | 24,526 |
| Mar 11, 2026 | 440.10 | 454.00 | 436.50 | 438.75 | 438.75 | 0.26% | 28,816 |
| Mar 10, 2026 | 434.05 | 445.20 | 434.05 | 437.60 | 437.60 | 1.04% | 29,016 |
| Mar 9, 2026 | 440.00 | 445.95 | 430.15 | 433.10 | 433.10 | -3.11% | 21,340 |
| Mar 6, 2026 | 437.05 | 450.00 | 437.05 | 447.00 | 447.00 | 1.34% | 33,977 |
| Mar 5, 2026 | 440.00 | 444.00 | 434.80 | 441.10 | 441.10 | 1.17% | 8,304 |
| Mar 4, 2026 | 435.90 | 446.95 | 432.00 | 436.00 | 436.00 | -1.26% | 33,915 |
| Mar 2, 2026 | 428.80 | 447.90 | 428.80 | 441.55 | 441.55 | -3.50% | 25,683 |
| Feb 27, 2026 | 467.85 | 467.85 | 451.50 | 457.55 | 457.55 | -2.44% | 14,791 |
| Feb 26, 2026 | 443.90 | 477.35 | 443.10 | 469.00 | 469.00 | 5.86% | 56,411 |
| Feb 25, 2026 | 449.05 | 453.20 | 441.10 | 443.05 | 443.05 | -0.78% | 17,642 |
| Feb 24, 2026 | 459.45 | 459.45 | 440.40 | 446.55 | 446.55 | -2.93% | 32,809 |
| Feb 23, 2026 | 454.80 | 474.70 | 454.80 | 460.05 | 460.05 | 1.17% | 26,019 |
| Feb 20, 2026 | 458.60 | 460.35 | 451.95 | 454.75 | 454.75 | -0.70% | 9,384 |
| Feb 19, 2026 | 467.15 | 471.00 | 455.15 | 457.95 | 457.95 | -2.23% | 55,338 |
| Feb 18, 2026 | 468.25 | 472.50 | 463.10 | 468.40 | 468.40 | -0.56% | 19,956 |
| Feb 17, 2026 | 462.60 | 478.45 | 462.25 | 471.05 | 471.05 | 1.83% | 22,445 |
| Feb 16, 2026 | 467.55 | 469.50 | 460.60 | 462.60 | 462.60 | -1.21% | 33,045 |
| Feb 13, 2026 | 478.85 | 478.85 | 464.15 | 468.25 | 468.25 | -2.61% | 21,826 |
| Feb 12, 2026 | 490.75 | 490.75 | 480.00 | 480.80 | 480.80 | -2.02% | 12,178 |
| Feb 11, 2026 | 500.25 | 502.00 | 488.85 | 490.70 | 490.70 | -1.73% | 15,977 |
| Feb 10, 2026 | 501.10 | 507.70 | 497.40 | 499.35 | 499.35 | -0.19% | 21,516 |
| Feb 9, 2026 | 478.75 | 501.50 | 478.75 | 500.30 | 500.30 | 5.14% | 34,430 |
| Feb 6, 2026 | 491.15 | 491.15 | 473.30 | 475.85 | 475.85 | -3.11% | 33,127 |
| Feb 5, 2026 | 493.75 | 502.00 | 489.50 | 491.10 | 491.10 | -1.18% | 13,285 |
| Feb 4, 2026 | 496.00 | 502.15 | 488.95 | 496.95 | 496.95 | -0.08% | 31,791 |
| Feb 3, 2026 | 506.45 | 515.70 | 493.75 | 497.35 | 497.35 | 1.36% | 80,740 |
| Feb 2, 2026 | 497.25 | 501.10 | 483.80 | 490.70 | 490.70 | -2.09% | 23,611 |
| Feb 1, 2026 | 505.05 | 513.05 | 494.70 | 501.15 | 501.15 | -2.16% | 21,141 |
| Jan 30, 2026 | 499.05 | 516.15 | 491.20 | 512.20 | 512.20 | 1.84% | 41,285 |
| Jan 29, 2026 | 522.75 | 522.75 | 498.20 | 502.95 | 502.95 | -2.93% | 56,316 |
| Jan 28, 2026 | 487.65 | 525.80 | 487.65 | 518.15 | 518.15 | 6.32% | 193,231 |
| Jan 27, 2026 | 482.45 | 499.00 | 443.50 | 487.35 | 487.35 | 1.19% | 339,784 |
| Jan 23, 2026 | 467.10 | 508.95 | 467.10 | 481.60 | 481.60 | 7.37% | 2,398,196 |
| Jan 22, 2026 | 439.50 | 451.50 | 439.50 | 448.55 | 448.55 | 2.34% | 24,038 |
| Jan 21, 2026 | 440.25 | 446.00 | 433.10 | 438.30 | 438.30 | -0.77% | 39,430 |
| Jan 20, 2026 | 456.25 | 456.55 | 440.00 | 441.70 | 441.70 | -3.00% | 33,850 |