Tanla Platforms Limited (NSE:TANLA)
India · Delayed Price · Currency is INR 724.00
+33.60 (4.87%)
Oct 3, 2025, 3:30 PM IST
Tanla Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 688.00 | 729.00 | 683.65 | 724.30 | 724.30 | 4.91% | 1,207,651 |
| Oct 1, 2025 | 654.00 | 695.00 | 653.35 | 690.40 | 690.40 | 5.12% | 1,186,269 |
| Sep 30, 2025 | 662.35 | 666.25 | 646.50 | 656.75 | 656.75 | -1.20% | 750,679 |
| Sep 29, 2025 | 693.30 | 697.00 | 654.15 | 664.70 | 664.70 | -4.13% | 1,924,335 |
| Sep 26, 2025 | 719.00 | 720.80 | 691.35 | 693.30 | 693.30 | -3.80% | 541,314 |
| Sep 25, 2025 | 748.85 | 748.85 | 715.10 | 720.65 | 720.65 | -3.77% | 612,152 |
| Sep 24, 2025 | 735.50 | 755.00 | 724.20 | 748.90 | 748.90 | 1.69% | 1,142,768 |
| Sep 23, 2025 | 732.95 | 745.40 | 725.40 | 736.45 | 736.45 | 0.18% | 678,445 |
| Sep 22, 2025 | 750.00 | 755.50 | 731.00 | 735.15 | 735.15 | -2.46% | 1,102,305 |
| Sep 19, 2025 | 704.00 | 766.00 | 696.10 | 753.70 | 753.70 | 7.73% | 4,642,128 |
| Sep 18, 2025 | 702.80 | 707.50 | 692.20 | 699.60 | 699.60 | -0.03% | 306,229 |
| Sep 17, 2025 | 690.80 | 711.80 | 686.25 | 699.80 | 699.80 | 1.54% | 953,268 |
| Sep 16, 2025 | 689.25 | 699.40 | 685.00 | 689.20 | 689.20 | -0.01% | 388,125 |
| Sep 15, 2025 | 695.60 | 705.35 | 687.00 | 689.25 | 689.25 | -0.91% | 339,660 |
| Sep 12, 2025 | 704.15 | 707.80 | 693.45 | 695.60 | 695.60 | -1.21% | 471,835 |
| Sep 11, 2025 | 699.80 | 708.80 | 690.10 | 704.15 | 704.15 | 1.08% | 802,919 |
| Sep 10, 2025 | 678.70 | 725.00 | 674.05 | 696.65 | 696.65 | 3.09% | 4,367,494 |
| Sep 9, 2025 | 665.00 | 683.30 | 661.00 | 675.80 | 675.80 | 2.30% | 936,634 |
| Sep 8, 2025 | 661.90 | 668.50 | 658.30 | 660.60 | 660.60 | 0.30% | 288,739 |
| Sep 5, 2025 | 651.00 | 664.10 | 648.60 | 658.65 | 658.65 | 1.65% | 646,623 |
| Sep 4, 2025 | 639.40 | 654.90 | 639.35 | 647.95 | 647.95 | 1.84% | 708,675 |
| Sep 3, 2025 | 632.90 | 644.00 | 625.35 | 636.25 | 636.25 | 0.96% | 424,194 |
| Sep 2, 2025 | 624.80 | 637.30 | 618.75 | 630.20 | 630.20 | 1.26% | 401,726 |
| Sep 1, 2025 | 618.05 | 628.90 | 618.05 | 622.35 | 622.35 | 0.69% | 229,368 |
| Aug 29, 2025 | 624.90 | 630.00 | 617.00 | 618.10 | 618.10 | -1.34% | 268,660 |
| Aug 28, 2025 | 619.65 | 639.10 | 618.00 | 626.50 | 626.50 | 0.91% | 860,535 |
| Aug 26, 2025 | 629.05 | 630.05 | 615.00 | 620.85 | 620.85 | -1.52% | 354,657 |
| Aug 25, 2025 | 625.00 | 642.55 | 620.05 | 630.45 | 630.45 | 0.91% | 486,249 |
| Aug 22, 2025 | 628.40 | 630.05 | 619.10 | 624.75 | 624.75 | -0.68% | 229,391 |
| Aug 21, 2025 | 635.00 | 639.00 | 625.00 | 629.00 | 629.00 | -0.57% | 281,779 |
| Aug 20, 2025 | 625.05 | 640.95 | 625.05 | 632.60 | 632.60 | 0.21% | 302,366 |
| Aug 19, 2025 | 625.40 | 634.40 | 618.00 | 631.30 | 631.30 | 1.32% | 416,897 |
| Aug 18, 2025 | 620.00 | 625.00 | 609.15 | 623.05 | 623.05 | 2.30% | 443,642 |
| Aug 14, 2025 | 609.50 | 616.00 | 605.30 | 609.05 | 609.05 | -0.09% | 425,552 |
| Aug 13, 2025 | 617.15 | 619.35 | 605.00 | 609.60 | 609.60 | -0.26% | 491,810 |
| Aug 12, 2025 | 617.40 | 624.50 | 610.05 | 611.20 | 611.20 | -0.76% | 488,942 |
| Aug 11, 2025 | 615.40 | 624.95 | 607.00 | 615.90 | 615.90 | -0.40% | 709,076 |
| Aug 8, 2025 | 641.85 | 647.55 | 614.10 | 618.40 | 618.40 | -3.67% | 457,055 |
| Aug 7, 2025 | 647.00 | 651.60 | 625.00 | 641.95 | 641.95 | -1.46% | 862,556 |
| Aug 6, 2025 | 665.00 | 669.00 | 646.60 | 651.45 | 651.45 | -3.07% | 1,841,009 |
| Aug 5, 2025 | 604.00 | 685.90 | 600.10 | 672.10 | 672.10 | 11.62% | 14,755,771 |
| Aug 4, 2025 | 617.00 | 619.95 | 601.00 | 602.15 | 602.15 | -2.39% | 451,979 |
| Aug 1, 2025 | 635.00 | 640.80 | 612.00 | 616.90 | 616.90 | -1.63% | 330,629 |
| Jul 31, 2025 | 628.00 | 635.35 | 620.95 | 627.15 | 627.15 | -1.81% | 325,939 |
| Jul 30, 2025 | 642.60 | 647.25 | 635.00 | 638.70 | 638.70 | -0.65% | 288,062 |
| Jul 29, 2025 | 612.30 | 644.95 | 609.00 | 642.85 | 642.85 | 4.67% | 563,916 |
| Jul 28, 2025 | 649.95 | 651.60 | 609.00 | 614.15 | 614.15 | -5.36% | 737,399 |
| Jul 25, 2025 | 666.40 | 666.40 | 644.00 | 648.90 | 648.90 | -4.10% | 900,089 |
| Jul 24, 2025 | 682.95 | 686.65 | 668.00 | 676.65 | 676.65 | -0.29% | 701,318 |
| Jul 23, 2025 | 665.00 | 682.50 | 655.35 | 678.60 | 678.60 | 0.62% | 677,094 |