Tanla Platforms Limited (BOM:532790)
India · Delayed Price · Currency is INR 491.80
+3.55 (0.73%)
At close: Oct 6, 2026
BOM:532790 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 488.25 | 493.30 | 487.60 | 491.80 | 491.80 | 0.73% | 14,007 |
| Oct 5, 2026 | 490.85 | 495.35 | 485.75 | 488.25 | 488.25 | 0.10% | 12,297 |
| Oct 1, 2026 | 492.50 | 499.20 | 480.15 | 487.75 | 487.75 | -0.96% | 17,752 |
| Sep 30, 2026 | 490.25 | 502.45 | 490.25 | 492.50 | 492.50 | 0.46% | 9,035 |
| Sep 29, 2026 | 497.20 | 498.00 | 488.80 | 490.25 | 490.25 | -1.40% | 18,200 |
| Sep 28, 2026 | 491.65 | 510.10 | 489.45 | 497.20 | 497.20 | 0.44% | 65,908 |
| Sep 25, 2026 | 489.45 | 496.75 | 484.80 | 495.00 | 495.00 | 1.14% | 17,526 |
| Sep 24, 2026 | 497.10 | 497.10 | 486.80 | 489.40 | 489.40 | -2.14% | 9,226 |
| Sep 23, 2026 | 490.50 | 502.20 | 489.55 | 500.10 | 500.10 | 3.04% | 42,582 |
| Sep 22, 2026 | 493.25 | 496.00 | 484.00 | 485.35 | 485.35 | -1.60% | 42,694 |
| Sep 21, 2026 | 489.45 | 495.00 | 484.00 | 493.25 | 493.25 | 0.74% | 48,206 |
| Sep 18, 2026 | 498.00 | 499.60 | 486.45 | 489.65 | 489.65 | -1.14% | 20,165 |
| Sep 17, 2026 | 487.75 | 499.95 | 487.70 | 495.30 | 495.30 | 1.55% | 14,312 |
| Sep 16, 2026 | 494.95 | 503.20 | 484.50 | 487.75 | 487.75 | -0.54% | 20,021 |
| Sep 15, 2026 | 504.05 | 515.60 | 488.20 | 490.40 | 490.40 | -2.45% | 54,290 |
| Sep 11, 2026 | 500.90 | 504.60 | 497.55 | 502.70 | 502.70 | -0.35% | 23,488 |
| Sep 10, 2026 | 508.00 | 517.40 | 502.30 | 504.45 | 504.45 | -1.03% | 15,431 |
| Sep 9, 2026 | 510.00 | 520.00 | 504.75 | 509.70 | 509.70 | -0.59% | 31,125 |
| Sep 8, 2026 | 518.35 | 520.15 | 510.60 | 512.75 | 512.75 | -1.44% | 13,309 |
| Sep 7, 2026 | 523.00 | 523.00 | 512.30 | 520.25 | 520.25 | -0.17% | 27,011 |
| Sep 4, 2026 | 513.00 | 528.10 | 513.00 | 521.15 | 521.15 | 1.17% | 43,036 |
| Sep 3, 2026 | 528.45 | 536.00 | 510.05 | 515.10 | 515.10 | -2.42% | 51,721 |
| Sep 2, 2026 | 540.95 | 540.95 | 526.70 | 527.90 | 527.90 | -2.91% | 22,484 |
| Sep 1, 2026 | 530.25 | 545.90 | 528.00 | 543.70 | 543.70 | 2.60% | 47,597 |
| Aug 31, 2026 | 541.90 | 541.90 | 528.30 | 529.90 | 529.90 | -2.48% | 22,267 |
| Aug 28, 2026 | 531.25 | 546.75 | 531.25 | 543.40 | 543.40 | 2.17% | 34,913 |
| Aug 27, 2026 | 526.70 | 547.00 | 526.70 | 531.85 | 531.85 | 0.80% | 41,200 |
| Aug 26, 2026 | 559.75 | 563.35 | 522.25 | 527.65 | 527.65 | -5.03% | 75,277 |
| Aug 25, 2026 | 566.00 | 572.90 | 553.35 | 555.60 | 555.60 | -1.83% | 34,893 |
| Aug 24, 2026 | 576.95 | 583.90 | 562.00 | 565.95 | 565.95 | -0.78% | 76,383 |
| 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 |