Tanla Platforms Limited (BOM:532790)
India · Delayed Price · Currency is INR 583.90
-4.45 (-0.76%)
At close: Jul 17, 2026
BOM:532790 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 593.20 | 599.20 | 577.25 | 583.90 | 583.90 | -0.76% | 52,010 |
| Jul 16, 2026 | 565.25 | 595.00 | 562.55 | 588.35 | 588.35 | 4.22% | 111,603 |
| Jul 15, 2026 | 548.50 | 572.05 | 542.75 | 564.55 | 564.55 | 2.90% | 26,057 |
| Jul 14, 2026 | 570.00 | 570.00 | 546.20 | 548.65 | 548.65 | -3.64% | 27,033 |
| Jul 13, 2026 | 545.05 | 574.90 | 543.35 | 569.40 | 569.40 | 3.41% | 69,836 |
| Jul 10, 2026 | 522.30 | 553.80 | 522.30 | 550.60 | 550.60 | 5.61% | 45,299 |
| Jul 9, 2026 | 525.00 | 534.55 | 520.00 | 521.35 | 521.35 | -1.03% | 23,914 |
| Jul 8, 2026 | 541.70 | 546.00 | 522.00 | 526.75 | 526.75 | -3.75% | 32,656 |
| Jul 7, 2026 | 535.35 | 558.00 | 535.35 | 547.25 | 547.25 | 0.44% | 26,646 |
| Jul 6, 2026 | 545.00 | 548.00 | 532.95 | 544.85 | 544.85 | 1.09% | 16,736 |
| Jul 3, 2026 | 533.55 | 544.80 | 533.55 | 538.95 | 538.95 | 1.07% | 17,952 |
| Jul 2, 2026 | 524.80 | 537.35 | 524.80 | 533.25 | 533.25 | 1.61% | 24,204 |
| Jul 1, 2026 | 530.50 | 538.00 | 522.55 | 524.80 | 524.80 | -0.97% | 14,181 |
| Jun 30, 2026 | 528.80 | 550.65 | 528.45 | 529.95 | 529.95 | -0.09% | 42,191 |
| Jun 29, 2026 | 520.90 | 534.05 | 520.90 | 530.45 | 530.45 | 2.01% | 22,357 |
| Jun 25, 2026 | 521.20 | 532.25 | 519.00 | 520.00 | 520.00 | -0.22% | 10,426 |
| Jun 24, 2026 | 516.05 | 528.00 | 516.05 | 521.15 | 521.15 | 0.17% | 15,833 |
| Jun 23, 2026 | 523.05 | 530.00 | 517.50 | 520.25 | 520.25 | -0.36% | 14,130 |
| Jun 22, 2026 | 522.00 | 530.45 | 520.10 | 522.15 | 522.15 | 0.24% | 9,725 |
| Jun 19, 2026 | 518.05 | 524.60 | 510.00 | 520.90 | 520.90 | -0.83% | 18,109 |
| Jun 18, 2026 | 533.45 | 533.45 | 521.30 | 525.25 | 525.25 | -0.66% | 16,924 |
| Jun 17, 2026 | 529.15 | 541.90 | 526.00 | 528.75 | 528.75 | - | 17,241 |
| Jun 16, 2026 | 524.25 | 532.00 | 522.05 | 528.75 | 528.75 | 1.31% | 29,576 |
| Jun 15, 2026 | 517.05 | 529.00 | 517.05 | 521.90 | 521.90 | 1.59% | 24,885 |
| Jun 12, 2026 | 502.55 | 515.35 | 502.55 | 513.75 | 513.75 | 2.58% | 24,599 |
| Jun 11, 2026 | 503.90 | 516.05 | 500.00 | 500.85 | 500.85 | -1.98% | 11,247 |
| Jun 10, 2026 | 518.45 | 529.00 | 507.45 | 510.95 | 510.95 | -1.44% | 15,321 |
| Jun 9, 2026 | 503.40 | 520.00 | 503.40 | 518.40 | 518.40 | 2.99% | 16,490 |
| Jun 8, 2026 | 512.90 | 512.90 | 501.00 | 503.35 | 503.35 | -2.49% | 14,398 |
| Jun 5, 2026 | 520.85 | 529.50 | 514.15 | 516.20 | 516.20 | -0.36% | 25,167 |
| Jun 4, 2026 | 524.15 | 524.50 | 515.35 | 518.05 | 518.05 | -2.04% | 42,278 |
| Jun 3, 2026 | 543.00 | 543.00 | 518.80 | 528.85 | 528.85 | -2.71% | 43,926 |
| Jun 2, 2026 | 514.70 | 546.05 | 512.45 | 543.60 | 543.60 | 4.55% | 75,781 |
| Jun 1, 2026 | 526.10 | 543.85 | 511.30 | 519.95 | 519.95 | -1.17% | 37,541 |
| May 29, 2026 | 521.00 | 534.80 | 518.00 | 526.10 | 526.10 | 0.58% | 24,526 |
| May 27, 2026 | 530.80 | 533.65 | 521.25 | 523.05 | 523.05 | -1.20% | 10,622 |
| May 26, 2026 | 520.05 | 543.00 | 520.00 | 529.40 | 529.40 | 1.59% | 15,116 |
| May 25, 2026 | 517.55 | 531.50 | 517.55 | 521.10 | 521.10 | 0.28% | 20,630 |
| May 22, 2026 | 515.10 | 523.45 | 512.00 | 519.65 | 519.65 | 0.66% | 16,431 |
| May 21, 2026 | 525.00 | 528.50 | 514.15 | 516.25 | 516.25 | -0.07% | 11,424 |
| May 20, 2026 | 520.00 | 526.90 | 511.00 | 516.60 | 516.60 | -1.29% | 18,412 |
| May 19, 2026 | 498.00 | 536.95 | 498.00 | 523.35 | 523.35 | 5.54% | 77,192 |
| May 18, 2026 | 491.60 | 497.90 | 480.80 | 495.90 | 495.90 | -0.43% | 21,099 |
| May 15, 2026 | 514.00 | 518.00 | 493.20 | 498.05 | 498.05 | -3.02% | 30,324 |
| May 14, 2026 | 523.35 | 527.65 | 504.50 | 513.55 | 513.55 | -1.85% | 25,893 |
| May 13, 2026 | 524.85 | 532.60 | 520.55 | 523.25 | 523.25 | 0.06% | 21,064 |
| May 12, 2026 | 543.15 | 549.15 | 520.00 | 522.95 | 522.95 | -4.96% | 26,233 |
| May 11, 2026 | 556.75 | 561.25 | 547.80 | 550.25 | 550.25 | -2.63% | 34,892 |
| May 8, 2026 | 573.85 | 574.95 | 562.00 | 565.10 | 565.10 | -1.58% | 28,636 |
| May 7, 2026 | 564.80 | 589.00 | 564.80 | 574.15 | 574.15 | 2.16% | 68,923 |