Skip to main content
logo
Tamil Nadu Newsprint and Papers Limited (NSE:TNPL)
India flag India · Delayed Price · Currency is INR
122.54
-2.70 (-2.16%)
Mar 30, 2026, 3:30 PM IST

NSE:TNPL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 2026124.00126.56121.51122.50--2.19%171,095
Mar 27, 2026129.44129.52125.01125.24125.24-3.74%150,191
Mar 25, 2026131.00134.65130.00130.10130.10-1.03%117,350
Mar 24, 2026129.60133.08127.00131.46131.462.44%100,999
Mar 23, 2026128.00130.90123.32128.33128.33-1.50%198,669
Mar 20, 2026130.25133.35130.00130.29130.290.39%53,961
Mar 19, 2026133.10134.79129.12129.79129.79-3.83%50,102
Mar 18, 2026133.26136.71133.26134.96134.961.28%65,159
Mar 17, 2026133.00135.68132.10133.26133.26-1.04%86,185
Mar 16, 2026135.63136.78130.95134.66134.66-0.61%122,214
Mar 13, 2026136.85139.80134.00135.49135.49-1.18%160,442
Mar 12, 2026137.96139.80135.00137.11137.11-0.89%267,964
Mar 11, 2026137.05139.90137.00138.34138.341.13%57,009
Mar 10, 2026138.30142.80136.24136.80136.80-0.79%213,173
Mar 9, 2026136.36138.70131.76137.89137.890.29%201,664
Mar 6, 2026136.90138.51135.01137.49137.49-0.54%55,096
Mar 5, 2026132.07140.77129.36138.24138.244.67%189,540
Mar 4, 2026130.10132.50129.02132.07132.07-1.08%70,208
Mar 2, 2026132.01135.51132.00133.51133.51-2.36%77,924
Feb 27, 2026136.80138.46136.00136.74136.74-0.14%39,091
Feb 26, 2026135.80140.27135.80136.93136.931.11%78,961
Feb 25, 2026136.12137.80135.01135.43135.43-0.54%43,652
Feb 24, 2026136.88137.10135.30136.16136.16-0.53%24,646
Feb 23, 2026138.38138.90135.51136.88136.88-0.85%35,935
Feb 20, 2026137.49138.90135.72138.05138.05-0.04%31,450
Feb 19, 2026140.60141.70137.50138.11138.11-2.44%48,295
Feb 18, 2026140.80144.00140.50141.57141.570.83%63,206
Feb 17, 2026139.94141.75138.21140.41140.410.35%72,521
Feb 16, 2026143.00143.69139.60139.92139.92-2.49%44,276
Feb 13, 2026142.60145.48139.23143.49143.490.99%91,131
Feb 12, 2026146.50147.17141.50142.08142.08-3.02%110,030
Feb 11, 2026144.75149.70139.23146.50146.501.64%172,512
Feb 10, 2026143.25150.62143.08144.13144.131.02%143,805
Feb 9, 2026141.41143.63139.04142.67142.671.30%105,160
Feb 6, 2026143.11144.80139.71140.84140.84-1.59%74,259
Feb 5, 2026141.00146.00139.42143.11143.112.26%125,682
Feb 4, 2026133.84145.09133.49139.95139.954.57%346,994
Feb 3, 2026138.00138.00133.50133.84133.84-0.24%75,909
Feb 2, 2026131.10136.00130.00134.16134.162.95%97,675
Feb 1, 2026133.00133.92129.50130.31130.31-1.97%30,656
Jan 30, 2026133.10136.35131.42132.93132.93-1.26%149,185
Jan 29, 2026138.01140.98134.00134.62134.62-4.00%88,028
Jan 28, 2026132.01144.80129.72140.23140.237.22%1,584,296
Jan 27, 2026130.53132.64128.75130.79130.790.20%73,542
Jan 23, 2026133.00135.98130.00130.53130.53-2.44%43,850
Jan 22, 2026133.33136.19132.42133.80133.800.75%49,645
Jan 21, 2026132.90134.34131.06132.81132.81-1.61%85,690
Jan 20, 2026137.00137.30134.00134.99134.99-1.64%43,116
Jan 19, 2026137.00138.00136.02137.24137.24-1.03%26,293
Jan 16, 2026138.50140.27138.00138.67138.67-0.90%38,461