Tanla Platforms Limited (NSE:TANLA)
India · Delayed Price · Currency is INR 694.60
+46.00 (7.09%)
Nov 11, 2026, 1:15 PM IST
Tanla Platforms Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 651.95 | 709.40 | 649.45 | 694.60 | 694.60 | 7.09% | 3,873,409 |
| Nov 9, 2026 | 650.00 | 667.75 | 644.00 | 648.60 | 648.60 | 0.07% | 407,421 |
| Nov 8, 2026 | 651.00 | 659.05 | 641.20 | 648.15 | 648.15 | -0.51% | 101,330 |
| Nov 6, 2026 | 654.90 | 674.00 | 647.65 | 651.50 | 651.50 | -0.65% | 716,715 |
| Nov 5, 2026 | 665.00 | 681.55 | 652.35 | 655.75 | 655.75 | -0.51% | 949,924 |
| Nov 4, 2026 | 663.00 | 676.45 | 653.20 | 659.10 | 659.10 | -0.45% | 834,171 |
| Nov 3, 2026 | 651.20 | 677.90 | 636.70 | 662.05 | 662.05 | 2.57% | 1,911,676 |
| Nov 2, 2026 | 634.85 | 650.00 | 630.75 | 645.45 | 645.45 | 3.91% | 1,356,447 |
| Oct 30, 2026 | 619.00 | 643.00 | 616.25 | 627.15 | 621.15 | 1.41% | 1,913,891 |
| Oct 29, 2026 | 599.15 | 635.50 | 595.00 | 618.40 | 612.48 | 3.29% | 2,495,276 |
| Oct 28, 2026 | 586.00 | 616.25 | 576.25 | 598.70 | 592.97 | 3.38% | 3,558,705 |
| Oct 27, 2026 | 571.00 | 585.50 | 565.85 | 579.15 | 573.61 | 2.00% | 736,706 |
| Oct 26, 2026 | 554.15 | 576.40 | 548.95 | 567.80 | 562.37 | 1.91% | 529,446 |
| Oct 23, 2026 | 583.55 | 588.70 | 555.00 | 557.15 | 551.82 | -4.15% | 742,302 |
| Oct 22, 2026 | 560.00 | 597.50 | 555.00 | 581.30 | 575.74 | 3.42% | 2,999,237 |
| Oct 21, 2026 | 552.35 | 586.70 | 551.00 | 562.10 | 556.72 | 1.77% | 2,386,301 |
| Oct 19, 2026 | 563.00 | 563.00 | 529.00 | 552.35 | 547.07 | -1.30% | 499,346 |
| Oct 16, 2026 | 550.20 | 568.95 | 546.00 | 559.65 | 554.30 | 1.78% | 653,656 |
| Oct 15, 2026 | 569.70 | 585.00 | 546.85 | 549.85 | 544.59 | -3.21% | 1,176,140 |
| Oct 14, 2026 | 536.10 | 572.00 | 533.90 | 568.10 | 562.66 | 6.16% | 1,426,458 |
| Oct 13, 2026 | 503.90 | 537.90 | 501.50 | 535.15 | 530.03 | 7.24% | 1,823,460 |
| Oct 12, 2026 | 498.35 | 504.70 | 496.45 | 499.00 | 494.23 | 0.13% | 195,449 |
| Oct 9, 2026 | 492.00 | 509.10 | 492.00 | 498.35 | 493.58 | 1.01% | 412,653 |
| Oct 8, 2026 | 491.00 | 501.00 | 488.25 | 493.35 | 488.63 | -0.24% | 367,977 |
| Oct 7, 2026 | 491.00 | 501.60 | 488.00 | 494.55 | 489.82 | 0.49% | 309,236 |
| Oct 6, 2026 | 489.50 | 493.40 | 487.30 | 492.15 | 487.44 | 0.85% | 132,721 |
| Oct 5, 2026 | 492.05 | 496.00 | 486.10 | 488.00 | 483.33 | 0.05% | 178,184 |
| Oct 1, 2026 | 492.00 | 499.25 | 480.80 | 487.75 | 483.08 | -0.89% | 338,612 |
| Sep 30, 2026 | 491.85 | 503.00 | 490.35 | 492.15 | 487.44 | 0.31% | 265,486 |
| Sep 29, 2026 | 497.70 | 498.40 | 488.45 | 490.65 | 485.96 | -1.34% | 273,875 |
| Sep 28, 2026 | 493.50 | 510.50 | 489.30 | 497.30 | 492.54 | 0.52% | 719,957 |
| Sep 25, 2026 | 490.40 | 496.50 | 484.65 | 494.75 | 490.02 | 1.05% | 248,415 |
| Sep 24, 2026 | 496.55 | 496.55 | 486.50 | 489.60 | 484.92 | -2.16% | 213,003 |
| Sep 23, 2026 | 489.45 | 502.70 | 487.30 | 500.40 | 495.61 | 3.10% | 473,046 |
| Sep 22, 2026 | 493.00 | 496.35 | 483.75 | 485.35 | 480.71 | -1.63% | 387,958 |
| Sep 21, 2026 | 490.00 | 495.20 | 484.00 | 493.40 | 488.68 | 0.85% | 340,336 |
| Sep 18, 2026 | 498.50 | 499.05 | 486.80 | 489.25 | 484.57 | -1.19% | 400,725 |
| Sep 17, 2026 | 489.55 | 499.80 | 489.55 | 495.15 | 490.41 | 1.56% | 235,269 |
| Sep 16, 2026 | 495.00 | 503.40 | 484.00 | 487.55 | 482.89 | -0.61% | 529,075 |
| Sep 15, 2026 | 508.05 | 516.00 | 488.00 | 490.55 | 485.86 | -2.44% | 453,227 |
| Sep 11, 2026 | 500.00 | 505.00 | 497.00 | 502.80 | 497.99 | -0.21% | 289,977 |
| Sep 10, 2026 | 509.40 | 518.00 | 501.20 | 503.85 | 499.03 | -1.07% | 273,285 |
| Sep 9, 2026 | 509.00 | 520.45 | 504.80 | 509.30 | 504.43 | -0.71% | 500,496 |
| Sep 8, 2026 | 519.00 | 520.20 | 510.80 | 512.95 | 508.04 | -1.39% | 296,264 |
| Sep 7, 2026 | 523.15 | 523.15 | 512.30 | 520.20 | 515.22 | -0.18% | 317,979 |
| Sep 4, 2026 | 515.45 | 528.95 | 515.45 | 521.15 | 516.16 | 1.23% | 368,770 |
| Sep 3, 2026 | 529.95 | 536.55 | 509.80 | 514.80 | 509.87 | -2.47% | 920,859 |
| Sep 2, 2026 | 535.00 | 536.40 | 526.80 | 527.85 | 522.80 | -2.82% | 296,338 |
| Sep 1, 2026 | 531.00 | 547.50 | 527.50 | 543.15 | 537.95 | 2.45% | 438,736 |
| Aug 31, 2026 | 543.00 | 543.00 | 528.00 | 530.15 | 525.08 | -2.59% | 399,862 |