Tanla Platforms Limited (NSE:TANLA)
India · Delayed Price · Currency is INR 445.00
+3.95 (0.90%)
Mar 6, 2026, 3:29 PM IST
Tanla Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 505.70 | 509.40 | 495.15 | 498.05 | 498.05 | -1.05% | 264,278 |
| Jan 12, 2026 | 503.95 | 505.90 | 492.00 | 503.35 | 503.35 | -0.10% | 354,313 |
| Jan 9, 2026 | 513.60 | 516.65 | 503.00 | 503.85 | 503.85 | -1.92% | 262,742 |
| Jan 8, 2026 | 530.00 | 537.60 | 511.25 | 513.70 | 513.70 | -2.63% | 418,177 |
| Jan 7, 2026 | 516.80 | 529.40 | 515.20 | 527.55 | 527.55 | 2.08% | 245,903 |
| Jan 6, 2026 | 525.70 | 525.70 | 515.00 | 516.80 | 516.80 | -1.40% | 382,224 |
| Jan 5, 2026 | 531.70 | 535.00 | 522.45 | 524.15 | 524.15 | -1.20% | 185,245 |
| Jan 2, 2026 | 521.00 | 532.00 | 517.55 | 530.50 | 530.50 | 1.76% | 288,965 |
| Jan 1, 2026 | 526.00 | 529.50 | 513.20 | 521.30 | 521.30 | -0.80% | 300,371 |
| Dec 31, 2025 | 518.95 | 531.70 | 518.95 | 525.50 | 525.50 | 1.54% | 207,531 |
| Dec 30, 2025 | 531.60 | 531.60 | 513.45 | 517.55 | 517.55 | -2.63% | 469,085 |
| Dec 29, 2025 | 535.00 | 545.00 | 530.95 | 531.55 | 531.55 | -1.51% | 248,870 |
| Dec 26, 2025 | 547.90 | 547.95 | 538.00 | 539.70 | 539.70 | -1.39% | 170,639 |
| Dec 24, 2025 | 547.00 | 554.95 | 545.50 | 547.30 | 547.30 | -0.26% | 207,799 |