NSE:TNPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	133.00	135.98	130.00	130.53	130.53	-2.44%	43,850
Jan 22, 2026	133.33	136.19	132.42	133.80	133.80	0.75%	49,645
Jan 21, 2026	132.90	134.34	131.06	132.81	132.81	-1.61%	85,690
Jan 20, 2026	137.00	137.30	134.00	134.99	134.99	-1.64%	43,116
Jan 19, 2026	137.00	138.00	136.02	137.24	137.24	-1.03%	26,293
Jan 16, 2026	138.50	140.27	138.00	138.67	138.67	-0.90%	38,461
Jan 14, 2026	139.00	141.59	139.00	139.93	139.93	-0.33%	28,867
Jan 13, 2026	138.33	140.89	138.33	140.39	140.39	1.49%	23,924
Jan 12, 2026	139.00	139.69	136.61	138.33	138.33	-0.80%	38,204
Jan 9, 2026	139.50	142.75	138.42	139.44	139.44	-1.34%	47,923
Jan 8, 2026	143.30	145.79	140.01	141.34	141.34	-1.84%	37,187
Jan 7, 2026	143.34	144.60	143.06	143.99	143.99	0.45%	29,997
Jan 6, 2026	143.01	144.96	143.00	143.34	143.34	-0.99%	31,703
Jan 5, 2026	144.50	146.49	142.82	144.77	144.77	-0.93%	49,949
Jan 2, 2026	142.11	148.34	142.11	146.13	146.13	2.38%	55,415
Jan 1, 2026	143.60	144.69	142.21	142.73	142.73	-0.59%	36,881
Dec 31, 2025	145.19	145.58	142.00	143.57	143.57	-0.82%	56,207
Dec 30, 2025	144.99	146.00	143.31	144.75	144.75	-0.10%	24,040
Dec 29, 2025	144.78	147.00	144.05	144.90	144.90	0.60%	66,242
Dec 26, 2025	144.00	146.50	143.49	144.04	144.04	-0.30%	78,981
Dec 24, 2025	143.84	145.20	143.50	144.47	144.47	0.14%	27,606
Dec 23, 2025	144.50	145.20	142.43	144.27	144.27	0.01%	28,404
Dec 22, 2025	143.98	145.49	143.17	144.25	144.25	0.47%	43,095
Dec 19, 2025	138.70	144.00	138.41	143.58	143.58	2.35%	74,503
Dec 18, 2025	143.31	143.79	139.32	140.29	140.29	-2.50%	39,956
Dec 17, 2025	143.00	145.50	143.00	143.88	143.88	-0.21%	31,078
Dec 16, 2025	142.03	145.69	142.03	144.18	144.18	0.75%	32,588
Dec 15, 2025	142.01	144.00	142.01	143.11	143.11	0.03%	29,156
Dec 12, 2025	141.60	144.10	141.60	143.06	143.06	-0.15%	19,879
Dec 11, 2025	140.58	144.98	140.56	143.28	143.28	1.42%	27,974
Dec 10, 2025	141.00	141.99	139.99	141.27	141.27	0.61%	22,923
Dec 9, 2025	136.00	140.94	134.00	140.42	140.42	3.17%	56,234
Dec 8, 2025	141.10	141.10	135.20	136.11	136.11	-3.26%	51,817
Dec 5, 2025	141.29	141.29	139.43	140.69	140.69	0.16%	19,918
Dec 4, 2025	140.11	142.01	139.51	140.47	140.47	0.36%	26,135
Dec 3, 2025	142.01	143.90	139.72	139.97	139.97	-1.53%	38,597
Dec 2, 2025	143.00	143.42	141.50	142.14	142.14	-1.03%	19,912
Dec 1, 2025	144.80	147.17	143.00	143.62	143.62	-0.24%	53,332
Nov 28, 2025	143.51	144.51	142.91	143.96	143.96	-0.48%	30,253
Nov 27, 2025	144.55	145.44	143.50	144.65	144.65	0.26%	25,649
Nov 26, 2025	142.56	144.80	141.51	144.28	144.28	1.55%	30,690
Nov 25, 2025	142.50	144.39	138.00	142.08	142.08	-1.06%	100,600
Nov 24, 2025	146.29	146.49	142.36	143.60	143.60	-1.71%	40,379
Nov 21, 2025	146.70	147.51	145.48	146.10	146.10	-0.28%	29,593
Nov 20, 2025	146.70	148.17	146.12	146.51	146.51	0.14%	31,004
Nov 19, 2025	146.50	147.10	146.12	146.30	146.30	-0.98%	79,428
Nov 18, 2025	149.60	149.71	146.60	147.75	147.75	-1.10%	37,369
Nov 17, 2025	148.11	149.99	147.56	149.40	149.40	1.37%	52,293
Nov 14, 2025	146.90	149.48	146.51	147.38	147.38	0.23%	53,036
Nov 13, 2025	147.38	148.84	146.52	147.04	147.04	-0.23%	41,671