Tanla Platforms Limited (NSE:TANLA)
India · Delayed Price · Currency is INR 513.20
-7.00 (-1.35%)
Sep 8, 2026, 3:30 PM IST
Tanla Platforms Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 519.00 | 520.20 | 510.80 | 512.95 | 512.95 | -1.39% | 296,264 |
| Sep 7, 2026 | 523.15 | 523.15 | 512.30 | 520.20 | 520.20 | -0.18% | 317,979 |
| Sep 4, 2026 | 515.45 | 528.95 | 515.45 | 521.15 | 521.15 | 1.23% | 368,770 |
| Sep 3, 2026 | 529.95 | 536.55 | 509.80 | 514.80 | 514.80 | -2.47% | 920,859 |
| Sep 2, 2026 | 535.00 | 536.40 | 526.80 | 527.85 | 527.85 | -2.82% | 296,338 |
| Sep 1, 2026 | 531.00 | 547.50 | 527.50 | 543.15 | 543.15 | 2.45% | 438,736 |
| Aug 31, 2026 | 543.00 | 543.00 | 528.00 | 530.15 | 530.15 | -2.59% | 399,862 |
| Aug 28, 2026 | 532.05 | 546.45 | 532.05 | 544.25 | 544.25 | 2.40% | 483,977 |
| Aug 27, 2026 | 527.95 | 547.85 | 527.95 | 531.50 | 531.50 | 1.04% | 619,699 |
| Aug 26, 2026 | 558.00 | 563.90 | 522.10 | 526.05 | 526.05 | -5.40% | 1,298,615 |
| Aug 25, 2026 | 567.70 | 573.15 | 553.30 | 556.05 | 556.05 | -1.48% | 415,425 |
| Aug 24, 2026 | 570.00 | 585.00 | 561.05 | 564.40 | 564.40 | -1.06% | 1,164,515 |
| Aug 21, 2026 | 574.45 | 581.80 | 568.15 | 570.45 | 570.45 | -0.41% | 264,952 |
| Aug 20, 2026 | 573.25 | 592.55 | 570.85 | 572.80 | 572.80 | 0.28% | 434,502 |
| Aug 19, 2026 | 578.00 | 586.15 | 570.00 | 571.20 | 571.20 | -0.96% | 347,360 |
| Aug 18, 2026 | 571.00 | 578.50 | 555.50 | 576.75 | 576.75 | 0.57% | 773,554 |
| Aug 17, 2026 | 582.00 | 585.35 | 570.05 | 573.50 | 573.50 | -1.47% | 347,216 |
| Aug 14, 2026 | 586.00 | 593.50 | 578.25 | 582.05 | 582.05 | -0.38% | 317,184 |
| Aug 13, 2026 | 597.00 | 601.00 | 583.00 | 584.25 | 584.25 | -1.71% | 546,128 |
| Aug 12, 2026 | 620.05 | 620.85 | 591.30 | 594.40 | 594.40 | -3.61% | 606,531 |
| Aug 11, 2026 | 633.00 | 645.60 | 613.65 | 616.65 | 616.65 | -2.44% | 799,037 |
| Aug 10, 2026 | 615.00 | 636.60 | 609.00 | 632.10 | 632.10 | 3.02% | 1,163,468 |
| Aug 7, 2026 | 608.00 | 623.50 | 602.80 | 613.55 | 613.55 | 0.76% | 580,312 |
| Aug 6, 2026 | 615.00 | 620.75 | 607.00 | 608.90 | 608.90 | -0.83% | 506,148 |
| Aug 5, 2026 | 616.95 | 628.00 | 610.25 | 614.00 | 614.00 | 0.24% | 926,391 |
| Aug 4, 2026 | 611.00 | 614.70 | 600.20 | 612.50 | 612.50 | -0.27% | 529,241 |
| Aug 3, 2026 | 591.90 | 618.55 | 591.00 | 614.15 | 614.15 | 4.71% | 1,281,918 |
| Jul 31, 2026 | 592.75 | 599.00 | 582.35 | 586.55 | 586.55 | -1.10% | 615,224 |
| Jul 30, 2026 | 610.00 | 626.85 | 591.00 | 593.05 | 593.05 | -2.92% | 1,203,109 |
| Jul 29, 2026 | 605.20 | 627.05 | 603.60 | 610.90 | 610.90 | 2.24% | 2,136,744 |
| Jul 28, 2026 | 588.45 | 609.80 | 582.25 | 597.50 | 597.50 | 1.77% | 1,602,858 |
| Jul 27, 2026 | 606.95 | 614.60 | 583.65 | 587.10 | 587.10 | -2.11% | 1,295,942 |
| Jul 24, 2026 | 615.00 | 626.85 | 593.10 | 599.75 | 599.75 | -3.03% | 3,415,846 |
| Jul 23, 2026 | 589.55 | 656.00 | 589.55 | 618.50 | 618.50 | 10.13% | 26,963,400 |
| Jul 22, 2026 | 566.50 | 569.80 | 555.00 | 561.60 | 561.60 | -0.52% | 494,751 |
| Jul 21, 2026 | 573.00 | 577.05 | 563.15 | 564.55 | 564.55 | -1.46% | 313,944 |
| Jul 20, 2026 | 582.80 | 586.35 | 569.10 | 572.90 | 572.90 | -1.99% | 500,893 |
| Jul 17, 2026 | 593.90 | 598.90 | 577.10 | 584.55 | 584.55 | -0.64% | 974,217 |
| Jul 16, 2026 | 566.95 | 594.80 | 562.50 | 588.30 | 588.30 | 4.32% | 2,391,971 |
| Jul 15, 2026 | 545.00 | 572.60 | 542.50 | 563.95 | 563.95 | 2.71% | 861,982 |
| Jul 14, 2026 | 569.55 | 570.25 | 546.00 | 549.05 | 549.05 | -3.60% | 769,641 |
| Jul 13, 2026 | 549.90 | 575.00 | 544.25 | 569.55 | 569.55 | 3.52% | 1,578,738 |
| Jul 10, 2026 | 524.70 | 554.00 | 524.70 | 550.20 | 550.20 | 5.46% | 1,143,051 |
| Jul 9, 2026 | 526.00 | 535.40 | 520.15 | 521.70 | 521.70 | -1.02% | 363,856 |
| Jul 8, 2026 | 544.70 | 546.00 | 521.75 | 527.10 | 527.10 | -3.65% | 458,521 |
| Jul 7, 2026 | 545.00 | 559.00 | 539.60 | 547.05 | 547.05 | 0.45% | 655,283 |
| Jul 6, 2026 | 544.70 | 549.00 | 532.80 | 544.60 | 544.60 | 1.03% | 321,350 |
| Jul 3, 2026 | 536.00 | 545.00 | 536.00 | 539.05 | 539.05 | 1.11% | 393,553 |
| Jul 2, 2026 | 525.00 | 538.00 | 525.00 | 533.15 | 533.15 | 1.70% | 372,943 |
| Jul 1, 2026 | 531.00 | 539.15 | 522.35 | 524.25 | 524.25 | -1.10% | 229,016 |