Tanla Platforms Limited (NSE:TANLA)
India · Delayed Price · Currency is INR 613.90
-8.55 (-1.37%)
Oct 24, 2025, 3:29 PM IST
Tanla Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 625.00 | 626.30 | 611.60 | 613.90 | 613.90 | -1.37% | 706,165 |
| Oct 23, 2025 | 640.00 | 640.70 | 619.00 | 622.45 | 622.45 | -2.36% | 1,184,010 |
| Oct 21, 2025 | 639.95 | 645.95 | 632.15 | 637.50 | 637.50 | 0.15% | 163,752 |
| Oct 20, 2025 | 680.00 | 683.80 | 626.65 | 636.55 | 636.55 | -5.63% | 1,138,161 |
| Oct 17, 2025 | 711.05 | 726.80 | 671.10 | 674.55 | 674.55 | -4.68% | 963,856 |
| Oct 16, 2025 | 719.70 | 722.40 | 705.00 | 707.70 | 707.70 | -1.08% | 296,996 |
| Oct 15, 2025 | 707.00 | 718.00 | 705.65 | 715.45 | 715.45 | 1.12% | 251,487 |
| Oct 14, 2025 | 714.95 | 716.10 | 690.20 | 707.55 | 707.55 | -0.30% | 647,060 |
| Oct 13, 2025 | 707.35 | 721.15 | 705.55 | 709.70 | 709.70 | -0.22% | 314,487 |
| Oct 10, 2025 | 718.15 | 724.85 | 709.00 | 711.30 | 711.30 | -0.90% | 339,714 |
| Oct 9, 2025 | 709.90 | 748.45 | 705.15 | 717.75 | 717.75 | 1.27% | 1,194,241 |
| Oct 8, 2025 | 704.70 | 716.00 | 698.75 | 708.75 | 708.75 | 1.03% | 382,646 |
| Oct 7, 2025 | 713.95 | 714.65 | 699.00 | 701.50 | 701.50 | -1.46% | 325,881 |
| Oct 6, 2025 | 726.50 | 727.55 | 708.80 | 711.90 | 711.90 | -1.71% | 288,543 |
| Oct 3, 2025 | 688.00 | 729.00 | 683.65 | 724.30 | 724.30 | 4.91% | 1,208,406 |
| 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 |