Tanla Platforms Limited (NSE:TANLA)
India · Delayed Price · Currency is INR 398.45
-12.95 (-3.15%)
At close: Mar 27, 2026
Tanla Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 410.50 | 410.50 | 395.30 | 398.45 | 398.45 | -3.15% | 591,223 |
| Mar 25, 2026 | 414.50 | 422.50 | 410.05 | 411.40 | 411.40 | 0.11% | 496,145 |
| Mar 24, 2026 | 409.20 | 418.30 | 400.35 | 410.95 | 410.95 | 2.74% | 502,767 |
| Mar 23, 2026 | 420.00 | 420.00 | 393.90 | 400.00 | 400.00 | -5.45% | 420,893 |
| Mar 20, 2026 | 421.35 | 426.90 | 418.05 | 423.05 | 423.05 | 2.11% | 340,385 |
| Mar 19, 2026 | 424.00 | 425.30 | 410.05 | 414.30 | 414.30 | -3.93% | 315,097 |
| Mar 18, 2026 | 409.95 | 435.80 | 408.40 | 431.25 | 431.25 | 5.69% | 806,377 |
| Mar 17, 2026 | 412.60 | 415.60 | 406.05 | 408.05 | 408.05 | -0.58% | 420,794 |
| Mar 16, 2026 | 421.00 | 421.10 | 403.20 | 410.45 | 410.45 | -1.95% | 607,016 |
| Mar 13, 2026 | 431.80 | 431.80 | 417.00 | 418.60 | 418.60 | -3.06% | 410,663 |
| Mar 12, 2026 | 437.05 | 437.55 | 426.90 | 431.80 | 431.80 | -1.68% | 347,704 |
| Mar 11, 2026 | 439.60 | 454.40 | 437.00 | 439.20 | 439.20 | 0.26% | 464,336 |
| Mar 10, 2026 | 441.10 | 445.45 | 435.10 | 438.05 | 438.05 | 1.07% | 319,050 |
| Mar 9, 2026 | 440.00 | 440.00 | 430.20 | 433.40 | 433.40 | -3.04% | 290,814 |
| Mar 6, 2026 | 439.00 | 450.80 | 439.00 | 447.00 | 447.00 | 1.35% | 271,067 |
| Mar 5, 2026 | 441.00 | 443.70 | 434.45 | 441.05 | 441.05 | 1.00% | 267,429 |
| Mar 4, 2026 | 432.00 | 447.00 | 431.85 | 436.70 | 436.70 | -1.10% | 361,773 |
| Mar 2, 2026 | 431.10 | 448.00 | 431.10 | 441.55 | 441.55 | -2.96% | 394,685 |
| Feb 27, 2026 | 465.00 | 465.00 | 450.35 | 455.00 | 455.00 | -2.99% | 373,011 |
| Feb 26, 2026 | 444.00 | 477.55 | 443.00 | 469.00 | 469.00 | 5.99% | 1,397,888 |
| Feb 25, 2026 | 450.00 | 454.45 | 441.00 | 442.50 | 442.50 | -0.91% | 300,987 |
| Feb 24, 2026 | 456.00 | 457.65 | 440.60 | 446.55 | 446.55 | -3.43% | 625,069 |
| Feb 23, 2026 | 455.00 | 475.00 | 455.00 | 462.40 | 462.40 | 1.84% | 460,235 |
| Feb 20, 2026 | 459.95 | 460.95 | 452.30 | 454.05 | 454.05 | -0.85% | 220,099 |
| Feb 19, 2026 | 468.30 | 472.00 | 455.00 | 457.95 | 457.95 | -2.21% | 335,588 |
| Feb 18, 2026 | 470.00 | 472.30 | 463.05 | 468.30 | 468.30 | -0.50% | 255,670 |
| Feb 17, 2026 | 463.05 | 479.10 | 461.20 | 470.65 | 470.65 | 1.64% | 316,889 |
| Feb 16, 2026 | 465.00 | 469.70 | 460.60 | 463.05 | 463.05 | -1.02% | 239,280 |
| Feb 13, 2026 | 471.70 | 474.95 | 464.10 | 467.80 | 467.80 | -2.66% | 258,944 |
| Feb 12, 2026 | 490.05 | 490.05 | 480.00 | 480.60 | 480.60 | -2.01% | 231,286 |
| Feb 11, 2026 | 501.95 | 502.70 | 488.60 | 490.45 | 490.45 | -1.84% | 283,766 |
| Feb 10, 2026 | 505.00 | 514.70 | 497.40 | 499.65 | 499.65 | -0.13% | 352,039 |
| Feb 9, 2026 | 481.00 | 502.00 | 481.00 | 500.30 | 500.30 | 4.53% | 385,652 |
| Feb 6, 2026 | 489.95 | 489.95 | 475.00 | 478.60 | 478.60 | -2.47% | 342,443 |
| Feb 5, 2026 | 497.00 | 502.20 | 488.95 | 490.70 | 490.70 | -1.09% | 219,858 |
| Feb 4, 2026 | 493.00 | 502.50 | 488.80 | 496.10 | 496.10 | -0.22% | 417,787 |
| Feb 3, 2026 | 507.95 | 517.40 | 491.35 | 497.20 | 497.20 | 1.21% | 687,269 |
| Feb 2, 2026 | 500.95 | 501.50 | 483.00 | 491.25 | 491.25 | -1.96% | 342,577 |
| Feb 1, 2026 | 511.70 | 513.40 | 495.00 | 501.05 | 501.05 | -2.00% | 302,954 |
| Jan 30, 2026 | 500.00 | 516.60 | 491.00 | 511.25 | 511.25 | 1.75% | 750,197 |
| Jan 29, 2026 | 521.10 | 521.50 | 497.25 | 502.45 | 502.45 | -3.10% | 899,691 |
| Jan 28, 2026 | 488.50 | 526.30 | 488.50 | 518.50 | 518.50 | 6.53% | 3,849,729 |
| Jan 27, 2026 | 478.60 | 499.25 | 443.10 | 486.70 | 486.70 | 1.19% | 4,676,447 |
| Jan 23, 2026 | 471.00 | 508.00 | 468.45 | 481.00 | 481.00 | 7.29% | 22,732,970 |
| Jan 22, 2026 | 445.00 | 452.00 | 441.45 | 448.30 | 448.30 | 2.35% | 705,216 |
| Jan 21, 2026 | 441.00 | 446.40 | 433.00 | 438.00 | 438.00 | -0.74% | 611,093 |
| Jan 20, 2026 | 457.40 | 457.40 | 440.00 | 441.25 | 441.25 | -3.22% | 509,391 |
| Jan 19, 2026 | 461.30 | 468.65 | 449.25 | 455.95 | 455.95 | -1.47% | 499,815 |
| Jan 16, 2026 | 485.40 | 488.40 | 461.50 | 462.75 | 462.75 | -4.27% | 1,041,907 |
| Jan 14, 2026 | 494.00 | 495.05 | 481.50 | 483.40 | 483.40 | -2.94% | 464,731 |