NSE:TNPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	139.85	143.10	138.81	141.11	141.11	0.90%	220,856
Aug 20, 2026	138.85	140.16	138.20	139.85	139.85	0.84%	114,229
Aug 19, 2026	137.45	139.85	136.01	138.69	138.69	0.45%	227,301
Aug 18, 2026	141.00	142.95	136.52	138.07	138.07	-1.99%	248,504
Aug 17, 2026	141.99	142.49	140.22	140.88	140.88	-0.17%	113,046
Aug 14, 2026	142.10	142.59	139.50	141.12	141.12	-0.46%	201,360
Aug 13, 2026	150.00	150.40	141.00	141.77	141.77	-8.24%	743,271
Aug 12, 2026	154.99	161.00	152.00	154.50	154.50	0.31%	636,200
Aug 11, 2026	153.88	155.37	150.90	154.02	154.02	0.09%	207,979
Aug 10, 2026	157.00	160.00	153.00	153.88	153.88	-1.74%	115,261
Aug 7, 2026	157.55	157.55	154.91	156.60	156.60	-0.35%	89,590
Aug 6, 2026	154.80	158.34	153.99	157.15	157.15	2.38%	198,280
Aug 5, 2026	154.93	156.00	153.05	153.49	153.49	-0.05%	79,666
Aug 4, 2026	155.80	155.80	153.00	153.56	153.56	-0.85%	64,930
Aug 3, 2026	151.50	156.70	151.44	154.88	154.88	2.79%	254,861
Jul 31, 2026	151.00	154.40	148.82	150.68	150.68	0.82%	141,525
Jul 30, 2026	150.00	151.65	148.71	149.46	149.46	-0.61%	150,898
Jul 29, 2026	151.15	152.60	149.25	150.38	150.38	-0.30%	186,120
Jul 28, 2026	156.00	157.56	150.45	150.84	150.84	-3.33%	262,857
Jul 27, 2026	152.10	158.10	152.04	156.04	156.04	4.20%	639,163
Jul 24, 2026	151.99	153.00	149.01	149.75	149.75	-1.12%	293,288
Jul 23, 2026	143.10	159.70	142.91	151.44	151.44	5.82%	2,644,383
Jul 22, 2026	145.15	148.50	142.50	143.11	143.11	-1.28%	593,549
Jul 21, 2026	145.96	148.77	144.44	144.97	144.97	-0.66%	154,885
Jul 20, 2026	145.25	148.00	143.80	145.94	145.94	0.48%	94,091
Jul 17, 2026	145.25	145.99	143.52	145.25	145.25	-0.03%	44,326
Jul 16, 2026	144.00	145.66	143.49	145.29	145.29	1.07%	53,549
Jul 15, 2026	144.25	145.95	141.96	143.75	143.75	-0.06%	50,490
Jul 14, 2026	145.90	146.24	143.50	143.83	143.83	-1.03%	33,267
Jul 13, 2026	142.88	146.66	142.60	145.32	145.32	1.11%	76,748
Jul 10, 2026	143.30	144.95	142.00	143.72	143.72	0.36%	75,397
Jul 9, 2026	144.34	145.30	142.01	143.20	143.20	-0.79%	68,605
Jul 8, 2026	143.99	146.39	142.62	144.34	144.34	-0.15%	84,262
Jul 7, 2026	145.70	149.01	144.08	144.56	144.56	-0.51%	149,301
Jul 6, 2026	147.80	147.80	145.01	145.30	145.30	-1.36%	42,957
Jul 3, 2026	146.40	148.32	145.01	147.31	147.31	0.91%	74,785
Jul 2, 2026	147.01	147.82	145.50	145.98	145.98	-0.08%	27,984
Jul 1, 2026	147.99	149.29	144.99	146.10	146.10	-0.68%	49,499
Jun 30, 2026	145.60	150.65	143.50	147.10	147.10	1.34%	145,354
Jun 29, 2026	144.98	151.75	144.37	145.16	145.16	0.12%	268,638
Jun 25, 2026	146.00	146.96	144.24	144.99	144.99	-0.54%	51,510
Jun 24, 2026	144.27	147.25	143.55	145.78	145.78	1.05%	51,812
Jun 23, 2026	146.21	147.68	143.90	144.27	144.27	-2.02%	66,206
Jun 22, 2026	145.50	148.00	145.50	147.25	147.25	1.28%	60,588
Jun 19, 2026	144.20	145.99	144.20	145.39	145.39	0.17%	19,088
Jun 18, 2026	145.01	146.25	144.70	145.15	145.15	0.45%	35,857
Jun 17, 2026	145.20	146.04	144.30	144.50	144.50	-0.23%	61,852
Jun 16, 2026	145.76	147.50	144.58	144.83	144.83	0.05%	73,113
Jun 15, 2026	145.60	147.97	144.54	144.76	144.76	0.58%	81,084
Jun 12, 2026	146.00	146.00	143.10	143.93	143.93	0.21%	79,229