Tanla Platforms Limited (NSE:TANLA)
India · Delayed Price · Currency is INR 539.70
-7.60 (-1.39%)
At close: Dec 26, 2025
Tanla Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 614.00 | 618.95 | 608.20 | 610.35 | 610.35 | -0.25% | 219,359 |
| Nov 7, 2025 | 606.00 | 614.00 | 595.25 | 611.85 | 611.85 | 0.90% | 330,504 |
| Nov 6, 2025 | 621.60 | 623.80 | 605.15 | 606.40 | 606.40 | -2.45% | 285,881 |
| Nov 4, 2025 | 624.00 | 636.00 | 620.00 | 621.60 | 621.60 | -0.37% | 496,716 |
| Nov 3, 2025 | 610.55 | 625.20 | 610.35 | 623.90 | 623.90 | 2.19% | 361,341 |
| Oct 31, 2025 | 623.60 | 623.60 | 610.00 | 610.55 | 610.55 | -1.40% | 284,187 |
| Oct 30, 2025 | 619.00 | 622.40 | 613.10 | 619.25 | 619.25 | 0.23% | 324,732 |
| Oct 29, 2025 | 607.35 | 623.85 | 603.90 | 617.85 | 617.85 | 2.23% | 678,080 |
| Oct 28, 2025 | 617.90 | 617.90 | 602.90 | 604.40 | 604.40 | -1.07% | 751,892 |
| Oct 27, 2025 | 614.95 | 620.50 | 608.60 | 610.95 | 610.95 | -0.48% | 531,265 |
| Oct 24, 2025 | 625.00 | 626.30 | 611.60 | 613.90 | 607.90 | -1.37% | 706,165 |
| Oct 23, 2025 | 640.00 | 640.70 | 619.00 | 622.45 | 616.37 | -2.36% | 1,184,010 |
| Oct 21, 2025 | 639.95 | 645.95 | 632.15 | 637.50 | 631.27 | 0.15% | 163,752 |
| Oct 20, 2025 | 680.00 | 683.80 | 626.65 | 636.55 | 630.33 | -5.63% | 1,138,161 |
| Oct 17, 2025 | 711.05 | 726.80 | 671.10 | 674.55 | 667.96 | -4.68% | 963,856 |
| Oct 16, 2025 | 719.70 | 722.40 | 705.00 | 707.70 | 700.78 | -1.08% | 296,996 |
| Oct 15, 2025 | 707.00 | 718.00 | 705.65 | 715.45 | 708.46 | 1.12% | 251,487 |