Tanla Platforms Limited (BOM:532790)
India · Delayed Price · Currency is INR 570.40
-2.45 (-0.43%)
At close: Aug 21, 2026
BOM:532790 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 567.45 | 582.00 | 567.45 | 570.40 | 570.40 | -0.43% | 17,323 |
| Aug 20, 2026 | 571.95 | 592.10 | 571.00 | 572.85 | 572.85 | 0.17% | 28,939 |
| Aug 19, 2026 | 576.80 | 585.55 | 570.00 | 571.90 | 571.90 | -0.82% | 19,100 |
| Aug 18, 2026 | 572.80 | 579.40 | 555.80 | 576.65 | 576.65 | 0.66% | 51,738 |
| Aug 17, 2026 | 579.30 | 584.35 | 570.05 | 572.85 | 572.85 | -1.59% | 30,868 |
| Aug 14, 2026 | 587.00 | 592.00 | 578.50 | 582.10 | 582.10 | -0.21% | 16,114 |
| Aug 13, 2026 | 600.95 | 600.95 | 582.35 | 583.35 | 583.35 | -1.84% | 38,213 |
| Aug 12, 2026 | 622.55 | 622.55 | 591.90 | 594.30 | 594.30 | -3.62% | 24,214 |
| Aug 11, 2026 | 633.70 | 645.00 | 614.25 | 616.60 | 616.60 | -2.38% | 60,996 |
| Aug 10, 2026 | 612.55 | 636.65 | 608.75 | 631.65 | 631.65 | 2.84% | 85,386 |
| Aug 7, 2026 | 608.30 | 622.75 | 604.80 | 614.20 | 614.20 | 0.81% | 43,108 |
| Aug 6, 2026 | 621.80 | 621.80 | 608.00 | 609.25 | 609.25 | -0.74% | 21,560 |
| Aug 5, 2026 | 615.05 | 628.00 | 610.25 | 613.80 | 613.80 | 0.16% | 55,281 |
| Aug 4, 2026 | 612.65 | 614.15 | 600.50 | 612.80 | 612.80 | -0.20% | 30,199 |
| Aug 3, 2026 | 590.00 | 618.00 | 590.00 | 614.00 | 614.00 | 4.60% | 103,301 |
| Jul 31, 2026 | 591.85 | 599.00 | 582.35 | 587.00 | 587.00 | -0.94% | 41,870 |
| Jul 30, 2026 | 610.00 | 627.50 | 591.45 | 592.60 | 592.60 | -2.94% | 56,925 |
| Jul 29, 2026 | 610.05 | 627.00 | 605.60 | 610.55 | 610.55 | 2.23% | 88,722 |
| Jul 28, 2026 | 585.70 | 609.80 | 583.05 | 597.25 | 597.25 | 1.62% | 126,515 |
| Jul 27, 2026 | 600.05 | 614.00 | 583.85 | 587.70 | 587.70 | -1.98% | 61,621 |
| Jul 24, 2026 | 615.05 | 626.50 | 593.85 | 599.55 | 599.55 | -3.13% | 208,641 |
| Jul 23, 2026 | 593.80 | 656.70 | 593.20 | 618.90 | 618.90 | 10.46% | 1,785,274 |
| Jul 22, 2026 | 565.00 | 569.00 | 555.00 | 560.30 | 560.30 | -0.83% | 33,029 |
| Jul 21, 2026 | 570.25 | 576.55 | 562.85 | 565.00 | 565.00 | -1.46% | 37,673 |
| Jul 20, 2026 | 582.20 | 586.10 | 569.50 | 573.35 | 573.35 | -1.81% | 25,234 |
| 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 |