NSE:TPHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.47	0.48	0.45	0.48	0.48	4.35%	755,589
Apr 1, 2026	0.45	0.46	0.45	0.46	0.46	4.55%	466,930
Mar 30, 2026	0.46	0.46	0.44	0.44	0.44	-4.35%	2,639,571
Mar 27, 2026	0.49	0.50	0.46	0.46	0.46	-4.17%	3,714,045
Mar 25, 2026	0.47	0.48	0.46	0.48	0.48	4.35%	655,527
Mar 24, 2026	0.47	0.48	0.46	0.46	0.46	-2.13%	2,018,131
Mar 23, 2026	0.49	0.51	0.47	0.47	0.47	-4.08%	3,219,526
Mar 20, 2026	0.49	0.50	0.48	0.49	0.49	2.08%	1,767,029
Mar 19, 2026	0.50	0.51	0.48	0.48	0.48	-4.00%	2,835,228
Mar 18, 2026	0.52	0.53	0.50	0.50	0.50	-1.96%	2,063,457
Mar 17, 2026	0.51	0.52	0.50	0.51	0.51	-	946,869
Mar 16, 2026	0.52	0.53	0.51	0.51	0.51	-1.92%	1,990,061
Mar 13, 2026	0.53	0.54	0.52	0.52	0.52	-1.89%	1,025,186
Mar 12, 2026	0.54	0.55	0.52	0.53	0.53	-	2,051,457
Mar 11, 2026	0.53	0.55	0.53	0.53	0.53	-	1,322,243
Mar 10, 2026	0.55	0.56	0.53	0.53	0.53	-3.64%	2,343,587
Mar 9, 2026	0.56	0.56	0.53	0.55	0.55	-	1,333,429
Mar 6, 2026	0.54	0.56	0.53	0.55	0.55	1.85%	1,262,834
Mar 5, 2026	0.54	0.56	0.53	0.54	0.54	-	2,102,167
Mar 4, 2026	0.56	0.56	0.54	0.54	0.54	-3.57%	1,256,773
Mar 2, 2026	0.57	0.58	0.56	0.56	0.56	-3.45%	1,081,983
Feb 27, 2026	0.59	0.60	0.58	0.58	0.58	-	1,317,642
Feb 26, 2026	0.59	0.60	0.58	0.58	0.58	-	1,136,452
Feb 25, 2026	0.57	0.59	0.57	0.58	0.58	1.75%	1,872,917
Feb 24, 2026	0.57	0.59	0.56	0.57	0.57	-	2,219,549
Feb 23, 2026	0.59	0.60	0.57	0.57	0.57	-3.39%	1,481,296
Feb 20, 2026	0.58	0.60	0.58	0.59	0.59	1.72%	1,144,264
Feb 19, 2026	0.59	0.60	0.58	0.58	0.58	-1.69%	1,018,724
Feb 18, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	866,122
Feb 17, 2026	0.59	0.61	0.59	0.60	0.60	1.69%	1,099,550
Feb 16, 2026	0.61	0.61	0.59	0.59	0.59	-1.67%	933,489
Feb 13, 2026	0.61	0.62	0.60	0.60	0.60	-1.64%	1,445,579
Feb 12, 2026	0.62	0.62	0.61	0.61	0.61	-	926,089
Feb 11, 2026	0.61	0.62	0.61	0.61	0.61	-	684,510
Feb 10, 2026	0.62	0.62	0.60	0.61	0.61	-	1,119,220
Feb 9, 2026	0.62	0.63	0.60	0.61	0.61	-	2,088,340
Feb 6, 2026	0.63	0.63	0.61	0.61	0.61	-1.61%	763,326
Feb 5, 2026	0.64	0.64	0.61	0.62	0.62	-	1,107,337
Feb 4, 2026	0.63	0.64	0.61	0.62	0.62	-	1,338,562
Feb 3, 2026	0.60	0.63	0.60	0.62	0.62	3.33%	2,054,872
Feb 2, 2026	0.62	0.63	0.60	0.60	0.60	-1.64%	1,976,863
Feb 1, 2026	0.60	0.61	0.60	0.61	0.61	3.39%	1,134,556
Jan 30, 2026	0.60	0.61	0.59	0.59	0.59	-1.67%	1,558,072
Jan 29, 2026	0.61	0.62	0.59	0.60	0.60	-1.64%	2,904,119
Jan 28, 2026	0.60	0.62	0.57	0.61	0.61	1.67%	5,144,268
Jan 27, 2026	0.63	0.64	0.60	0.60	0.60	-4.76%	4,689,914
Jan 23, 2026	0.66	0.68	0.63	0.63	0.63	-3.08%	4,525,014
Jan 22, 2026	0.66	0.70	0.65	0.65	0.65	-4.41%	4,704,279
Jan 21, 2026	0.71	0.72	0.68	0.68	0.68	-4.23%	5,717,490
Jan 20, 2026	0.71	0.71	0.71	0.71	0.71	4.41%	6,553,337