Tanla Platforms Limited (BOM:532790)
India · Delayed Price · Currency is INR 468.25
-12.55 (-2.61%)
At close: Feb 13, 2026
Tanla Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 458.55 | 467.80 | 449.95 | 455.35 | 455.35 | -1.64% | 24,169 |
| Jan 16, 2026 | 484.40 | 485.40 | 462.00 | 462.95 | 462.95 | -4.31% | 65,575 |
| Jan 14, 2026 | 492.55 | 494.30 | 482.05 | 483.80 | 483.80 | -2.92% | 20,267 |
| Jan 13, 2026 | 508.85 | 509.00 | 495.50 | 498.35 | 498.35 | -1.08% | 12,907 |
| Jan 12, 2026 | 500.25 | 505.50 | 492.40 | 503.80 | 503.80 | -0.07% | 27,135 |
| Jan 9, 2026 | 513.00 | 516.25 | 503.00 | 504.15 | 504.15 | -1.91% | 19,889 |
| Jan 8, 2026 | 529.70 | 535.65 | 512.00 | 513.95 | 513.95 | -2.69% | 13,387 |
| Jan 7, 2026 | 516.75 | 530.00 | 515.95 | 528.15 | 528.15 | 2.21% | 10,096 |
| Jan 6, 2026 | 524.20 | 524.20 | 514.90 | 516.75 | 516.75 | -1.33% | 14,114 |
| Jan 5, 2026 | 526.75 | 535.10 | 522.70 | 523.70 | 523.70 | -1.33% | 13,330 |
| Jan 2, 2026 | 521.30 | 531.95 | 518.00 | 530.75 | 530.75 | 1.97% | 15,542 |
| Jan 1, 2026 | 530.00 | 530.00 | 513.25 | 520.50 | 520.50 | -1.08% | 18,280 |
| Dec 31, 2025 | 515.00 | 531.25 | 515.00 | 526.20 | 526.20 | 1.62% | 7,478 |
| Dec 30, 2025 | 529.05 | 530.40 | 515.45 | 517.80 | 517.80 | -2.61% | 20,486 |
| Dec 29, 2025 | 539.00 | 544.80 | 531.00 | 531.65 | 531.65 | -1.51% | 27,322 |
| Dec 26, 2025 | 546.70 | 548.00 | 538.30 | 539.80 | 539.80 | -1.38% | 9,733 |
| Dec 24, 2025 | 548.60 | 554.60 | 544.85 | 547.35 | 547.35 | -0.22% | 8,991 |
| Dec 23, 2025 | 541.05 | 550.50 | 539.55 | 548.55 | 548.55 | 1.69% | 20,222 |
| Dec 22, 2025 | 536.00 | 542.35 | 533.00 | 539.45 | 539.45 | 0.59% | 7,672 |
| Dec 19, 2025 | 564.00 | 564.00 | 532.00 | 536.30 | 536.30 | -4.87% | 30,233 |
| Dec 18, 2025 | 551.50 | 565.05 | 544.85 | 563.75 | 563.75 | 2.17% | 10,387 |
| Dec 17, 2025 | 567.40 | 567.50 | 548.10 | 551.75 | 551.75 | -3.07% | 8,329 |
| Dec 16, 2025 | 560.00 | 572.00 | 556.85 | 569.20 | 569.20 | 1.24% | 13,983 |
| Dec 15, 2025 | 555.80 | 564.00 | 550.20 | 562.25 | 562.25 | 1.30% | 20,682 |
| Dec 12, 2025 | 555.05 | 559.45 | 553.90 | 555.05 | 555.05 | 0.29% | 4,344 |
| Dec 11, 2025 | 544.50 | 554.90 | 543.00 | 553.45 | 553.45 | 1.65% | 7,763 |
| Dec 10, 2025 | 557.55 | 557.55 | 542.95 | 544.45 | 544.45 | -0.96% | 8,861 |
| Dec 9, 2025 | 530.05 | 557.00 | 522.00 | 549.75 | 549.75 | 2.95% | 64,437 |
| Dec 8, 2025 | 553.45 | 555.90 | 528.50 | 534.00 | 534.00 | -3.21% | 32,521 |
| Dec 5, 2025 | 558.70 | 558.80 | 550.50 | 551.70 | 551.70 | -1.25% | 20,621 |
| Dec 4, 2025 | 560.35 | 569.05 | 553.85 | 558.70 | 558.70 | -0.06% | 11,718 |