Tanla Platforms Limited (NSE:TANLA)
India · Delayed Price · Currency is INR 619.45
-7.05 (-1.13%)
Aug 29, 2025, 3:30 PM IST
Tanla Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 624.90 | 630.00 | 617.00 | 622.55 | 622.55 | -0.63% | 170,718 |
| Aug 28, 2025 | 619.65 | 639.10 | 618.00 | 626.50 | 626.50 | 0.91% | 860,454 |
| 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 |
| Aug 11, 2025 | 615.40 | 624.95 | 607.00 | 615.90 | 615.90 | -0.40% | 709,076 |
| Aug 8, 2025 | 641.85 | 647.55 | 614.10 | 618.40 | 618.40 | -3.67% | 457,055 |
| Aug 7, 2025 | 647.00 | 651.60 | 625.00 | 641.95 | 641.95 | -1.46% | 862,556 |
| Aug 6, 2025 | 665.00 | 669.00 | 646.60 | 651.45 | 651.45 | -3.07% | 1,841,009 |
| Aug 5, 2025 | 604.00 | 685.90 | 600.10 | 672.10 | 672.10 | 11.62% | 14,755,771 |
| Aug 4, 2025 | 617.00 | 619.95 | 601.00 | 602.15 | 602.15 | -2.39% | 451,979 |
| Aug 1, 2025 | 635.00 | 640.80 | 612.00 | 616.90 | 616.90 | -1.63% | 330,629 |
| Jul 31, 2025 | 628.00 | 635.35 | 620.95 | 627.15 | 627.15 | -1.81% | 325,939 |
| Jul 30, 2025 | 642.60 | 647.25 | 635.00 | 638.70 | 638.70 | -0.65% | 288,062 |
| Jul 29, 2025 | 612.30 | 644.95 | 609.00 | 642.85 | 642.85 | 4.67% | 563,916 |
| Jul 28, 2025 | 649.95 | 651.60 | 609.00 | 614.15 | 614.15 | -5.36% | 737,399 |
| Jul 25, 2025 | 666.40 | 666.40 | 644.00 | 648.90 | 648.90 | -4.10% | 900,089 |
| Jul 24, 2025 | 682.95 | 686.65 | 668.00 | 676.65 | 676.65 | -0.29% | 701,318 |
| Jul 23, 2025 | 665.00 | 682.50 | 655.35 | 678.60 | 678.60 | 0.62% | 677,094 |
| Jul 22, 2025 | 680.00 | 684.60 | 671.95 | 674.45 | 674.45 | -0.05% | 680,247 |
| Jul 21, 2025 | 665.00 | 690.00 | 654.40 | 674.80 | 674.80 | 2.86% | 3,029,741 |
| Jul 18, 2025 | 656.80 | 664.00 | 652.45 | 656.05 | 656.05 | 0.57% | 453,938 |
| Jul 17, 2025 | 660.15 | 661.00 | 650.35 | 652.30 | 652.30 | -0.78% | 405,000 |
| Jul 16, 2025 | 646.60 | 679.20 | 646.60 | 657.40 | 657.40 | 1.78% | 1,945,268 |
| Jul 15, 2025 | 637.00 | 656.35 | 637.00 | 645.90 | 645.90 | 1.72% | 736,688 |
| Jul 14, 2025 | 632.35 | 637.50 | 630.85 | 634.95 | 634.95 | 0.45% | 191,108 |
| Jul 11, 2025 | 635.00 | 641.20 | 630.00 | 632.10 | 632.10 | -0.71% | 270,358 |
| Jul 10, 2025 | 638.95 | 642.00 | 635.00 | 636.60 | 636.60 | -0.22% | 204,958 |
| Jul 9, 2025 | 635.95 | 641.70 | 635.00 | 638.00 | 638.00 | 0.32% | 212,640 |
| Jul 8, 2025 | 636.00 | 642.05 | 634.25 | 635.95 | 635.95 | 0.27% | 261,919 |
| Jul 7, 2025 | 638.20 | 646.60 | 633.00 | 634.25 | 634.25 | -0.81% | 345,757 |
| Jul 4, 2025 | 643.10 | 645.25 | 637.80 | 639.40 | 639.40 | -0.58% | 212,883 |
| Jul 3, 2025 | 640.50 | 644.70 | 637.00 | 643.10 | 643.10 | 0.48% | 357,811 |
| Jul 2, 2025 | 647.80 | 650.15 | 636.80 | 640.00 | 640.00 | -1.14% | 437,508 |
| Jul 1, 2025 | 644.80 | 653.50 | 643.55 | 647.40 | 647.40 | 0.54% | 378,286 |
| Jun 30, 2025 | 648.00 | 653.80 | 642.05 | 643.95 | 643.95 | -0.39% | 402,308 |
| Jun 27, 2025 | 647.00 | 650.80 | 644.15 | 646.50 | 646.50 | 0.16% | 358,474 |
| Jun 26, 2025 | 654.80 | 658.40 | 642.00 | 645.45 | 645.45 | -1.24% | 536,654 |
| Jun 25, 2025 | 654.00 | 658.45 | 648.15 | 653.55 | 653.55 | 0.22% | 409,335 |
| Jun 24, 2025 | 650.20 | 663.75 | 648.15 | 652.10 | 652.10 | 1.05% | 634,054 |
| Jun 23, 2025 | 642.90 | 652.10 | 642.90 | 645.30 | 645.30 | -1.16% | 501,169 |
| Jun 20, 2025 | 641.75 | 657.70 | 634.10 | 652.85 | 652.85 | 1.49% | 608,676 |
| Jun 19, 2025 | 661.00 | 665.90 | 637.95 | 643.25 | 643.25 | -3.18% | 891,691 |