Tamil Nadu Newsprint and Papers Limited (NSE:TNPL)
India · Delayed Price · Currency is INR 164.42
+1.26 (0.77%)
Sep 4, 2025, 3:30 PM IST
NSE:TNPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 165.04 | 169.90 | 162.69 | 164.42 | 164.42 | 0.77% | 256,433 |
| Sep 3, 2025 | 161.60 | 166.39 | 161.20 | 163.16 | 163.16 | 0.41% | 263,116 |
| Sep 2, 2025 | 163.90 | 167.60 | 161.65 | 162.50 | 162.50 | -0.31% | 190,842 |
| Sep 1, 2025 | 161.90 | 164.54 | 160.40 | 163.01 | 163.01 | 0.36% | 183,032 |
| Aug 29, 2025 | 161.40 | 166.50 | 160.30 | 162.42 | 162.42 | 0.86% | 212,662 |
| Aug 28, 2025 | 161.85 | 165.60 | 158.41 | 161.03 | 161.03 | -0.40% | 289,798 |
| Aug 26, 2025 | 168.00 | 168.00 | 158.40 | 161.67 | 161.67 | -4.77% | 955,637 |
| Aug 25, 2025 | 160.00 | 179.90 | 160.00 | 169.77 | 169.77 | 10.57% | 8,597,535 |
| Aug 22, 2025 | 154.60 | 155.25 | 153.31 | 153.54 | 153.54 | -0.89% | 33,169 |
| Aug 21, 2025 | 158.00 | 158.85 | 154.44 | 154.92 | 154.92 | -1.34% | 57,793 |
| Aug 20, 2025 | 156.25 | 157.88 | 156.17 | 157.02 | 157.02 | 0.26% | 25,485 |
| Aug 19, 2025 | 157.20 | 157.50 | 156.14 | 156.62 | 156.62 | -0.24% | 32,565 |
| Aug 18, 2025 | 156.69 | 158.09 | 155.96 | 157.00 | 157.00 | 0.86% | 32,726 |
| Aug 14, 2025 | 158.10 | 159.70 | 155.00 | 155.66 | 155.66 | -0.10% | 81,839 |
| Aug 13, 2025 | 152.80 | 158.00 | 151.99 | 155.82 | 155.82 | 2.43% | 120,547 |
| Aug 12, 2025 | 155.90 | 155.90 | 152.00 | 152.13 | 152.13 | -1.88% | 40,503 |
| Aug 11, 2025 | 154.88 | 156.09 | 153.44 | 155.05 | 155.05 | 0.11% | 45,089 |
| Aug 8, 2025 | 160.00 | 160.00 | 154.11 | 154.88 | 154.88 | -2.72% | 31,791 |
| Aug 7, 2025 | 159.00 | 160.23 | 155.01 | 159.21 | 159.21 | -0.32% | 68,115 |
| Aug 6, 2025 | 154.27 | 163.00 | 153.07 | 159.72 | 159.72 | 3.53% | 191,367 |
| Aug 5, 2025 | 157.59 | 157.60 | 153.50 | 154.27 | 154.27 | -1.59% | 48,473 |
| Aug 4, 2025 | 156.10 | 158.10 | 156.10 | 156.77 | 156.77 | 0.46% | 36,849 |
| Aug 1, 2025 | 161.00 | 162.89 | 155.02 | 156.05 | 156.05 | -2.79% | 80,119 |
| Jul 31, 2025 | 158.51 | 161.38 | 156.41 | 160.53 | 160.53 | 0.38% | 71,726 |
| Jul 30, 2025 | 159.90 | 161.46 | 158.68 | 159.92 | 159.92 | 0.84% | 72,415 |
| Jul 29, 2025 | 156.10 | 161.80 | 156.10 | 158.59 | 158.59 | 0.85% | 116,070 |
| Jul 28, 2025 | 160.00 | 165.33 | 155.63 | 157.26 | 157.26 | -4.64% | 206,614 |
| Jul 25, 2025 | 168.29 | 168.99 | 164.00 | 164.92 | 164.92 | -1.73% | 95,880 |
| Jul 24, 2025 | 169.50 | 169.60 | 166.79 | 167.82 | 167.82 | -0.42% | 66,355 |
| Jul 23, 2025 | 170.01 | 170.30 | 167.50 | 168.53 | 168.53 | -0.29% | 46,093 |
| Jul 22, 2025 | 173.11 | 173.96 | 168.75 | 169.02 | 169.02 | -2.28% | 46,033 |
| Jul 21, 2025 | 169.00 | 174.90 | 168.72 | 172.96 | 172.96 | 1.93% | 117,142 |
| Jul 18, 2025 | 170.56 | 174.60 | 168.75 | 169.68 | 169.68 | -0.51% | 97,651 |
| Jul 17, 2025 | 170.70 | 172.80 | 170.16 | 170.55 | 170.55 | -0.25% | 65,490 |
| Jul 16, 2025 | 171.00 | 172.00 | 169.50 | 170.98 | 170.98 | 0.33% | 59,064 |
| Jul 15, 2025 | 166.60 | 174.29 | 166.60 | 170.42 | 170.42 | 1.56% | 161,174 |
| Jul 14, 2025 | 169.47 | 170.88 | 165.81 | 167.80 | 167.80 | -0.99% | 139,215 |
| Jul 11, 2025 | 174.00 | 174.50 | 168.35 | 169.47 | 169.47 | -2.49% | 164,161 |
| Jul 10, 2025 | 177.50 | 177.80 | 172.60 | 173.80 | 173.80 | -1.77% | 134,807 |
| Jul 9, 2025 | 179.00 | 180.78 | 175.11 | 176.94 | 176.94 | -0.67% | 225,797 |
| Jul 8, 2025 | 185.00 | 185.87 | 177.21 | 178.13 | 178.13 | -4.12% | 410,711 |
| Jul 7, 2025 | 185.80 | 190.77 | 184.35 | 185.79 | 185.79 | 1.24% | 815,520 |
| Jul 4, 2025 | 169.00 | 184.90 | 168.05 | 183.52 | 183.52 | 8.34% | 1,182,250 |
| Jul 3, 2025 | 168.99 | 171.74 | 167.60 | 169.39 | 169.39 | -0.28% | 118,275 |
| Jul 2, 2025 | 170.99 | 170.99 | 168.17 | 169.87 | 169.87 | 0.47% | 102,555 |
| Jul 1, 2025 | 169.00 | 171.00 | 167.00 | 169.08 | 169.08 | 0.83% | 121,656 |
| Jun 30, 2025 | 166.25 | 170.25 | 166.25 | 167.68 | 167.68 | 0.96% | 85,541 |
| Jun 27, 2025 | 165.25 | 167.00 | 163.81 | 166.09 | 166.09 | 0.81% | 72,314 |
| Jun 26, 2025 | 162.35 | 166.00 | 162.35 | 164.75 | 164.75 | 0.10% | 70,404 |
| Jun 25, 2025 | 164.50 | 167.10 | 161.72 | 164.58 | 164.58 | 1.19% | 132,572 |