NSE:TNPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	146.10	147.93	145.80	147.09	147.09	-0.53%	39,959
Jun 2, 2026	145.00	149.00	145.00	147.88	147.88	0.62%	22,068
Jun 1, 2026	149.10	150.49	145.75	146.97	146.97	-1.03%	72,969
May 29, 2026	149.00	151.01	147.70	148.50	148.50	-0.85%	68,661
May 27, 2026	148.99	150.37	148.35	149.78	149.78	1.22%	34,816
May 26, 2026	150.60	153.60	147.33	147.97	147.97	-1.93%	88,132
May 25, 2026	150.90	152.00	150.00	150.88	150.88	0.79%	69,805
May 22, 2026	150.26	151.91	149.00	149.69	149.69	-0.38%	41,030
May 21, 2026	153.45	153.99	149.10	150.26	150.26	-0.92%	53,389
May 20, 2026	149.10	152.75	147.70	151.65	151.65	1.13%	83,729
May 19, 2026	147.95	151.50	147.25	149.96	149.96	2.04%	415,731
May 18, 2026	147.35	148.37	144.15	146.96	146.96	-1.10%	72,782
May 15, 2026	151.90	152.76	147.20	148.59	148.59	-1.89%	92,214
May 14, 2026	151.55	153.68	149.85	151.46	151.46	0.14%	98,495
May 13, 2026	152.01	154.37	150.50	151.25	151.25	-1.05%	84,315
May 12, 2026	154.65	157.00	152.20	152.85	152.85	-2.05%	112,792
May 11, 2026	155.59	160.88	154.01	156.05	156.05	-0.20%	196,209
May 8, 2026	157.00	158.00	154.40	156.37	156.37	-0.40%	92,303
May 7, 2026	159.30	160.80	156.01	157.00	157.00	-1.02%	109,982
May 6, 2026	158.00	159.15	156.28	158.61	158.61	1.00%	108,562
May 5, 2026	156.51	158.80	154.00	157.04	157.04	-0.36%	150,098
May 4, 2026	151.69	161.00	151.58	157.61	157.61	4.75%	572,774
Apr 30, 2026	149.43	152.00	146.42	150.47	150.47	0.70%	126,366
Apr 29, 2026	152.50	153.90	149.00	149.43	149.43	-1.83%	123,685
Apr 28, 2026	147.85	155.00	147.74	152.21	152.21	3.03%	437,665
Apr 27, 2026	147.00	159.00	146.35	147.74	147.74	4.91%	1,493,606
Apr 24, 2026	145.00	146.85	139.13	140.82	140.82	-0.92%	188,591
Apr 23, 2026	144.80	148.77	141.36	142.13	142.13	-2.62%	222,959
Apr 22, 2026	140.02	149.00	140.02	145.95	145.95	4.19%	337,993
Apr 21, 2026	141.90	141.90	138.94	140.08	140.08	0.18%	139,994
Apr 20, 2026	140.50	141.64	139.47	139.83	139.83	-0.27%	62,277
Apr 17, 2026	140.84	142.27	139.10	140.21	140.21	-0.45%	103,207
Apr 16, 2026	137.30	142.01	137.29	140.85	140.85	2.21%	149,062
Apr 15, 2026	138.60	142.90	136.35	137.80	137.80	0.23%	278,317
Apr 13, 2026	134.65	139.80	133.01	137.49	137.49	1.16%	218,233
Apr 10, 2026	136.00	137.10	134.20	135.92	135.92	1.12%	94,300
Apr 9, 2026	133.80	135.80	132.90	134.42	134.42	0.92%	82,601
Apr 8, 2026	135.05	135.06	132.90	133.19	133.19	1.05%	160,907
Apr 7, 2026	129.30	132.20	129.20	131.80	131.80	1.21%	50,472
Apr 6, 2026	130.75	133.38	129.01	130.23	130.23	-0.40%	70,297
Apr 2, 2026	127.00	131.40	126.00	130.75	130.75	1.73%	39,128
Apr 1, 2026	124.97	129.29	124.97	128.53	128.53	4.89%	54,972
Mar 30, 2026	124.00	126.56	121.51	122.54	122.54	-2.16%	195,590
Mar 27, 2026	129.44	129.52	125.01	125.24	125.24	-3.74%	150,191
Mar 25, 2026	131.00	134.65	130.00	130.10	130.10	-1.03%	117,350
Mar 24, 2026	129.60	133.08	127.00	131.46	131.46	2.44%	100,999
Mar 23, 2026	128.00	130.90	123.32	128.33	128.33	-1.50%	198,669
Mar 20, 2026	130.25	133.35	130.00	130.29	130.29	0.39%	53,961
Mar 19, 2026	133.10	134.79	129.12	129.79	129.79	-3.83%	50,102
Mar 18, 2026	133.26	136.71	133.26	134.96	134.96	1.28%	65,159