Tanla Platforms Limited (NSE:TANLA)
India · Delayed Price · Currency is INR 438.00
-3.25 (-0.74%)
Jan 21, 2026, 3:29 PM IST
Tanla Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 441.00 | 446.40 | 436.65 | 438.50 | - | -0.62% | 249,835 |
| 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 |
| Dec 23, 2025 | 541.70 | 550.00 | 539.60 | 548.75 | 548.75 | 1.76% | 227,237 |
| Dec 22, 2025 | 535.75 | 542.00 | 532.55 | 539.25 | 539.25 | 0.65% | 297,603 |
| Dec 19, 2025 | 564.25 | 564.40 | 532.00 | 535.75 | 535.75 | -5.05% | 825,484 |
| Dec 18, 2025 | 549.75 | 567.00 | 544.50 | 564.25 | 564.25 | 2.31% | 327,361 |
| Dec 17, 2025 | 568.90 | 568.90 | 548.35 | 551.50 | 551.50 | -3.08% | 174,403 |
| Dec 16, 2025 | 559.70 | 572.00 | 556.40 | 569.05 | 569.05 | 1.16% | 272,536 |
| Dec 15, 2025 | 554.75 | 564.00 | 550.25 | 562.55 | 562.55 | 1.36% | 124,165 |
| Dec 12, 2025 | 558.00 | 559.45 | 553.80 | 555.00 | 555.00 | 0.27% | 124,032 |
| Dec 11, 2025 | 546.95 | 554.90 | 542.00 | 553.50 | 553.50 | 1.61% | 152,308 |
| Dec 10, 2025 | 554.70 | 556.45 | 543.00 | 544.75 | 544.75 | -1.18% | 166,250 |
| Dec 9, 2025 | 532.70 | 558.00 | 522.75 | 551.25 | 551.25 | 3.25% | 488,981 |
| Dec 8, 2025 | 551.00 | 556.30 | 527.90 | 533.90 | 533.90 | -3.26% | 399,554 |
| Dec 5, 2025 | 558.80 | 558.80 | 550.20 | 551.90 | 551.90 | -1.06% | 147,419 |
| Dec 4, 2025 | 559.15 | 569.70 | 553.05 | 557.80 | 557.80 | -0.24% | 231,108 |
| Dec 3, 2025 | 556.40 | 569.60 | 555.20 | 559.15 | 559.15 | 0.54% | 354,844 |
| Dec 2, 2025 | 557.35 | 562.30 | 554.25 | 556.15 | 556.15 | -0.23% | 166,531 |
| Dec 1, 2025 | 558.00 | 563.60 | 554.20 | 557.45 | 557.45 | 0.62% | 176,117 |
| Nov 28, 2025 | 568.00 | 568.00 | 551.15 | 554.00 | 554.00 | -2.58% | 266,636 |
| Nov 27, 2025 | 573.40 | 579.40 | 566.00 | 568.65 | 568.65 | -0.41% | 237,101 |
| Nov 26, 2025 | 559.85 | 576.85 | 559.00 | 571.00 | 571.00 | 2.34% | 293,342 |
| Nov 25, 2025 | 558.95 | 564.75 | 555.20 | 557.95 | 557.95 | 0.28% | 221,548 |
| Nov 24, 2025 | 578.55 | 578.55 | 553.70 | 556.40 | 556.40 | -3.67% | 621,017 |
| Nov 21, 2025 | 597.70 | 597.70 | 576.00 | 577.60 | 577.60 | -3.42% | 495,489 |
| Nov 20, 2025 | 612.00 | 617.95 | 596.15 | 598.05 | 598.05 | -1.96% | 461,346 |
| Nov 19, 2025 | 608.85 | 615.00 | 605.05 | 610.00 | 610.00 | 0.37% | 184,388 |
| Nov 18, 2025 | 616.00 | 616.05 | 606.00 | 607.75 | 607.75 | -1.37% | 165,012 |
| Nov 17, 2025 | 613.45 | 619.40 | 611.10 | 616.20 | 616.20 | 0.93% | 197,865 |
| Nov 14, 2025 | 614.00 | 614.95 | 607.40 | 610.55 | 610.55 | -0.63% | 153,045 |
| Nov 13, 2025 | 619.50 | 624.45 | 613.15 | 614.40 | 614.40 | -0.86% | 226,506 |
| Nov 12, 2025 | 613.45 | 623.90 | 613.00 | 619.70 | 619.70 | 1.03% | 306,815 |
| Nov 11, 2025 | 613.00 | 616.90 | 605.30 | 613.40 | 613.40 | 0.50% | 261,756 |