Tanla Platforms Limited (NSE:TANLA)
India · Delayed Price · Currency is INR 491.10
+3.50 (0.72%)
Apr 17, 2026, 3:30 PM IST
Tanla Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 487.00 | 497.00 | 485.65 | 491.10 | 491.10 | 0.72% | 332,380 |
| Apr 16, 2026 | 486.65 | 494.00 | 480.35 | 487.60 | 487.60 | 1.50% | 443,902 |
| Apr 15, 2026 | 474.70 | 483.90 | 470.95 | 480.40 | 480.40 | 4.04% | 339,767 |
| Apr 13, 2026 | 464.40 | 465.30 | 444.80 | 461.75 | 461.75 | -2.88% | 583,332 |
| Apr 10, 2026 | 475.50 | 484.90 | 470.00 | 475.45 | 475.45 | 0.36% | 483,153 |
| Apr 9, 2026 | 451.10 | 478.75 | 449.25 | 473.75 | 473.75 | 4.03% | 1,070,954 |
| Apr 8, 2026 | 444.00 | 462.85 | 433.90 | 455.40 | 455.40 | 6.88% | 955,129 |
| Apr 7, 2026 | 420.00 | 429.95 | 416.65 | 426.10 | 426.10 | 1.20% | 425,807 |
| Apr 6, 2026 | 425.00 | 427.90 | 415.10 | 421.05 | 421.05 | -0.40% | 442,909 |
| Apr 2, 2026 | 407.25 | 428.30 | 401.00 | 422.75 | 422.75 | 0.89% | 614,556 |
| Apr 1, 2026 | 395.00 | 428.25 | 390.00 | 419.00 | 419.00 | 11.01% | 1,143,069 |
| Mar 30, 2026 | 393.00 | 396.70 | 365.90 | 377.45 | 377.45 | -5.27% | 853,795 |
| Mar 27, 2026 | 410.50 | 410.50 | 395.30 | 398.45 | 398.45 | -3.15% | 591,223 |
| Mar 25, 2026 | 414.50 | 422.50 | 410.05 | 411.40 | 411.40 | 0.11% | 496,145 |
| Mar 24, 2026 | 409.20 | 418.30 | 400.35 | 410.95 | 410.95 | 2.74% | 502,767 |
| Mar 23, 2026 | 420.00 | 420.00 | 393.90 | 400.00 | 400.00 | -5.45% | 420,893 |
| Mar 20, 2026 | 421.35 | 426.90 | 418.05 | 423.05 | 423.05 | 2.11% | 340,385 |
| Mar 19, 2026 | 424.00 | 425.30 | 410.05 | 414.30 | 414.30 | -3.93% | 315,097 |
| Mar 18, 2026 | 409.95 | 435.80 | 408.40 | 431.25 | 431.25 | 5.69% | 806,377 |
| Mar 17, 2026 | 412.60 | 415.60 | 406.05 | 408.05 | 408.05 | -0.58% | 420,794 |
| Mar 16, 2026 | 421.00 | 421.10 | 403.20 | 410.45 | 410.45 | -1.95% | 607,016 |
| Mar 13, 2026 | 431.80 | 431.80 | 417.00 | 418.60 | 418.60 | -3.06% | 410,663 |
| Mar 12, 2026 | 437.05 | 437.55 | 426.90 | 431.80 | 431.80 | -1.68% | 347,704 |
| Mar 11, 2026 | 439.60 | 454.40 | 437.00 | 439.20 | 439.20 | 0.26% | 464,336 |
| Mar 10, 2026 | 441.10 | 445.45 | 435.10 | 438.05 | 438.05 | 1.07% | 319,050 |
| Mar 9, 2026 | 440.00 | 440.00 | 430.20 | 433.40 | 433.40 | -3.04% | 290,814 |
| Mar 6, 2026 | 439.00 | 450.80 | 439.00 | 447.00 | 447.00 | 1.35% | 271,067 |
| Mar 5, 2026 | 441.00 | 443.70 | 434.45 | 441.05 | 441.05 | 1.00% | 267,429 |
| Mar 4, 2026 | 432.00 | 447.00 | 431.85 | 436.70 | 436.70 | -1.10% | 361,773 |
| Mar 2, 2026 | 431.10 | 448.00 | 431.10 | 441.55 | 441.55 | -2.96% | 394,685 |
| Feb 27, 2026 | 465.00 | 465.00 | 450.35 | 455.00 | 455.00 | -2.99% | 373,011 |
| Feb 26, 2026 | 444.00 | 477.55 | 443.00 | 469.00 | 469.00 | 5.99% | 1,397,888 |
| Feb 25, 2026 | 450.00 | 454.45 | 441.00 | 442.50 | 442.50 | -0.91% | 300,987 |
| Feb 24, 2026 | 456.00 | 457.65 | 440.60 | 446.55 | 446.55 | -3.43% | 625,069 |
| Feb 23, 2026 | 455.00 | 475.00 | 455.00 | 462.40 | 462.40 | 1.84% | 460,235 |
| Feb 20, 2026 | 459.95 | 460.95 | 452.30 | 454.05 | 454.05 | -0.85% | 220,099 |
| Feb 19, 2026 | 468.30 | 472.00 | 455.00 | 457.95 | 457.95 | -2.21% | 335,588 |
| Feb 18, 2026 | 470.00 | 472.30 | 463.05 | 468.30 | 468.30 | -0.50% | 255,670 |
| Feb 17, 2026 | 463.05 | 479.10 | 461.20 | 470.65 | 470.65 | 1.64% | 316,889 |
| Feb 16, 2026 | 465.00 | 469.70 | 460.60 | 463.05 | 463.05 | -1.02% | 239,280 |
| Feb 13, 2026 | 471.70 | 474.95 | 464.10 | 467.80 | 467.80 | -2.66% | 258,944 |
| Feb 12, 2026 | 490.05 | 490.05 | 480.00 | 480.60 | 480.60 | -2.01% | 231,286 |
| Feb 11, 2026 | 501.95 | 502.70 | 488.60 | 490.45 | 490.45 | -1.84% | 283,766 |
| Feb 10, 2026 | 505.00 | 514.70 | 497.40 | 499.65 | 499.65 | -0.13% | 352,039 |
| Feb 9, 2026 | 481.00 | 502.00 | 481.00 | 500.30 | 500.30 | 4.53% | 385,652 |
| Feb 6, 2026 | 489.95 | 489.95 | 475.00 | 478.60 | 478.60 | -2.47% | 342,443 |
| Feb 5, 2026 | 497.00 | 502.20 | 488.95 | 490.70 | 490.70 | -1.09% | 219,858 |
| Feb 4, 2026 | 493.00 | 502.50 | 488.80 | 496.10 | 496.10 | -0.22% | 417,787 |
| Feb 3, 2026 | 507.95 | 517.40 | 491.35 | 497.20 | 497.20 | 1.21% | 687,269 |
| Feb 2, 2026 | 500.95 | 501.50 | 483.00 | 491.25 | 491.25 | -1.96% | 342,577 |