Tanla Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	605.20	627.05	603.60	610.90	-	2.24%	2,136,526
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
Jun 30, 2026	530.60	551.00	528.50	530.10	530.10	-0.05%	726,422
Jun 29, 2026	522.95	534.95	521.20	530.35	530.35	1.98%	438,566
Jun 25, 2026	525.00	532.95	519.00	520.05	520.05	-0.25%	285,390
Jun 24, 2026	519.75	527.95	518.20	521.35	521.35	0.31%	263,445
Jun 23, 2026	523.50	529.90	517.30	519.75	519.75	-0.43%	217,099
Jun 22, 2026	524.90	530.90	519.80	522.00	522.00	0.12%	213,639
Jun 19, 2026	516.95	524.50	509.25	521.35	521.35	-0.79%	406,502
Jun 18, 2026	533.00	533.00	520.95	525.50	525.50	-0.65%	270,777
Jun 17, 2026	533.00	542.90	526.00	528.95	528.95	-0.15%	317,494
Jun 16, 2026	523.70	532.95	521.70	529.75	529.75	1.54%	367,222
Jun 15, 2026	521.50	529.90	519.10	521.70	521.70	1.56%	347,779
Jun 12, 2026	505.55	516.00	503.35	513.70	513.70	2.61%	260,622
Jun 11, 2026	507.80	516.40	499.00	500.65	500.65	-1.95%	243,887
Jun 10, 2026	518.00	529.45	507.10	510.60	510.60	-1.51%	374,076
Jun 9, 2026	508.40	520.95	503.80	518.45	518.45	3.15%	249,786
Jun 8, 2026	511.00	514.15	501.00	502.60	502.60	-2.81%	372,813
Jun 5, 2026	523.65	529.95	514.30	517.15	517.15	-0.12%	328,686
Jun 4, 2026	525.70	525.70	515.15	517.75	517.75	-2.00%	507,720
Jun 3, 2026	542.70	542.70	518.55	528.30	528.30	-2.72%	625,073
Jun 2, 2026	513.40	546.90	512.50	543.05	543.05	4.95%	1,048,296
Jun 1, 2026	527.40	543.45	512.00	517.45	517.45	-1.51%	776,430
May 29, 2026	522.85	535.00	518.20	525.40	525.40	0.49%	444,397
May 27, 2026	533.70	533.70	521.05	522.85	522.85	-1.31%	171,859
May 26, 2026	521.00	543.50	518.15	529.80	529.80	1.65%	538,836
May 25, 2026	520.00	531.85	517.80	521.20	521.20	0.50%	298,342
May 22, 2026	516.05	524.30	511.70	518.60	518.60	0.49%	306,591
May 21, 2026	523.35	528.80	514.25	516.05	516.05	-0.15%	311,280
May 20, 2026	519.60	526.40	511.90	516.85	516.85	-1.22%	413,802
May 19, 2026	499.95	536.85	499.95	523.25	523.25	5.75%	2,326,644