NSE:TNPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	151.00	151.00	146.21	147.63	147.63	-1.98%	135,559
Sep 30, 2026	150.62	152.90	149.75	150.61	150.61	-0.78%	68,064
Sep 29, 2026	146.22	152.90	143.78	151.80	151.80	2.82%	327,768
Sep 28, 2026	151.80	151.90	146.21	147.64	147.64	-2.61%	120,992
Sep 25, 2026	148.49	153.89	147.51	151.60	151.60	1.79%	369,264
Sep 24, 2026	142.70	151.40	142.50	148.94	148.94	3.17%	403,094
Sep 23, 2026	142.05	147.70	142.05	144.37	144.37	1.27%	310,131
Sep 22, 2026	146.01	146.23	141.22	142.56	142.56	-2.01%	241,006
Sep 21, 2026	148.35	149.50	144.99	145.48	145.48	-1.93%	107,767
Sep 18, 2026	144.64	149.45	144.10	148.34	148.34	2.56%	256,191
Sep 17, 2026	147.25	151.00	143.81	144.64	144.64	-2.33%	389,795
Sep 16, 2026	153.10	153.15	148.51	152.09	148.09	-0.20%	219,131
Sep 15, 2026	154.25	156.60	151.56	152.39	148.38	-0.57%	240,597
Sep 11, 2026	152.52	155.26	151.10	153.27	149.24	-0.49%	185,071
Sep 10, 2026	156.58	158.49	153.50	154.03	149.98	-0.84%	364,842
Sep 9, 2026	161.99	162.19	155.00	155.34	151.25	-3.76%	188,419
Sep 8, 2026	160.55	164.80	158.41	161.41	157.16	1.20%	734,222
Sep 7, 2026	156.01	166.00	154.31	159.50	155.31	2.41%	2,376,677
Sep 4, 2026	154.36	158.80	152.50	155.75	151.65	0.90%	382,264
Sep 3, 2026	145.80	159.55	144.99	154.36	150.30	5.95%	1,697,890
Sep 2, 2026	148.41	149.49	145.00	145.69	141.86	-2.43%	156,122
Sep 1, 2026	140.94	150.83	140.20	149.32	145.39	5.99%	696,642
Aug 31, 2026	141.26	141.76	140.06	140.88	137.17	-0.24%	57,978
Aug 28, 2026	140.12	141.79	139.65	141.22	137.51	0.94%	50,860
Aug 27, 2026	141.00	143.20	139.11	139.91	136.23	-0.54%	253,935
Aug 26, 2026	142.00	142.48	140.00	140.67	136.97	-0.30%	54,710
Aug 25, 2026	141.99	142.85	140.21	141.10	137.39	-0.70%	148,144
Aug 24, 2026	141.13	142.90	139.50	142.09	138.35	0.69%	183,439
Aug 21, 2026	139.85	143.10	138.81	141.11	137.40	0.90%	220,856
Aug 20, 2026	138.85	140.16	138.20	139.85	136.17	0.84%	114,229
Aug 19, 2026	137.45	139.85	136.01	138.69	135.04	0.45%	227,301
Aug 18, 2026	141.00	142.95	136.52	138.07	134.44	-1.99%	248,504
Aug 17, 2026	141.99	142.49	140.22	140.88	137.17	-0.17%	113,046
Aug 14, 2026	142.10	142.59	139.50	141.12	137.41	-0.46%	201,360
Aug 13, 2026	150.00	150.40	141.00	141.77	138.04	-8.24%	743,271
Aug 12, 2026	154.99	161.00	152.00	154.50	150.44	0.31%	636,200
Aug 11, 2026	153.88	155.37	150.90	154.02	149.97	0.09%	207,979
Aug 10, 2026	157.00	160.00	153.00	153.88	149.83	-1.74%	115,261
Aug 7, 2026	157.55	157.55	154.91	156.60	152.48	-0.35%	89,590
Aug 6, 2026	154.80	158.34	153.99	157.15	153.02	2.38%	198,280
Aug 5, 2026	154.93	156.00	153.05	153.49	149.45	-0.05%	79,666
Aug 4, 2026	155.80	155.80	153.00	153.56	149.52	-0.85%	64,930
Aug 3, 2026	151.50	156.70	151.44	154.88	150.81	2.79%	254,861
Jul 31, 2026	151.00	154.40	148.82	150.68	146.72	0.82%	141,525
Jul 30, 2026	150.00	151.65	148.71	149.46	145.53	-0.61%	150,898
Jul 29, 2026	151.15	152.60	149.25	150.38	146.42	-0.30%	186,120
Jul 28, 2026	156.00	157.56	150.45	150.84	146.87	-3.33%	262,857
Jul 27, 2026	152.10	158.10	152.04	156.04	151.94	4.20%	639,163
Jul 24, 2026	151.99	153.00	149.01	149.75	145.81	-1.12%	293,288
Jul 23, 2026	143.10	159.70	142.91	151.44	147.46	5.82%	2,644,383