NSE:TPHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	0.52	0.53	0.50	0.51	0.51	-1.92%	1,834,710
Sep 23, 2026	0.54	0.54	0.51	0.52	0.52	-1.89%	1,868,199
Sep 22, 2026	0.54	0.56	0.53	0.53	0.53	-3.64%	1,127,715
Sep 21, 2026	0.55	0.56	0.54	0.55	0.55	-	656,881
Sep 18, 2026	0.55	0.55	0.53	0.55	0.55	3.77%	926,974
Sep 17, 2026	0.52	0.54	0.52	0.53	0.53	1.92%	745,748
Sep 16, 2026	0.52	0.53	0.51	0.52	0.52	-	734,097
Sep 15, 2026	0.50	0.52	0.50	0.52	0.52	4.00%	1,023,050
Sep 11, 2026	0.51	0.51	0.50	0.50	0.50	-	724,108
Sep 10, 2026	0.51	0.51	0.50	0.50	0.50	-	804,671
Sep 9, 2026	0.51	0.52	0.49	0.50	0.50	-1.96%	1,636,776
Sep 8, 2026	0.53	0.54	0.51	0.51	0.51	-3.77%	1,238,088
Sep 7, 2026	0.55	0.57	0.53	0.53	0.53	-3.64%	819,959
Sep 4, 2026	0.55	0.56	0.53	0.55	0.55	-	1,307,895
Sep 3, 2026	0.57	0.58	0.55	0.55	0.55	-3.51%	1,120,838
Sep 2, 2026	0.59	0.59	0.57	0.57	0.57	-	1,294,758
Sep 1, 2026	0.56	0.57	0.56	0.57	0.57	3.64%	521,780
Aug 31, 2026	0.53	0.55	0.51	0.55	0.55	3.77%	1,040,886
Aug 28, 2026	0.54	0.55	0.52	0.53	0.53	-1.85%	1,139,630
Aug 27, 2026	0.53	0.56	0.53	0.54	0.54	-1.82%	2,511,793
Aug 26, 2026	0.55	0.56	0.55	0.55	0.55	-3.51%	815,145
Aug 25, 2026	0.57	0.57	0.57	0.57	0.57	-3.39%	422,628
Aug 24, 2026	0.62	0.62	0.59	0.59	0.59	-4.84%	845,203
Aug 21, 2026	0.70	0.70	0.62	0.62	0.62	-8.82%	12,201,970
Aug 20, 2026	0.70	0.72	0.67	0.68	0.68	-1.45%	10,965,405
Aug 19, 2026	0.65	0.69	0.61	0.69	0.69	9.52%	23,488,941
Aug 18, 2026	0.61	0.63	0.54	0.63	0.63	8.62%	33,421,785
Aug 17, 2026	0.56	0.58	0.54	0.58	0.58	18.37%	5,686,531
Aug 14, 2026	0.42	0.49	0.42	0.49	0.49	19.51%	8,857,331
Aug 13, 2026	0.41	0.42	0.41	0.41	0.41	-	525,963
Aug 12, 2026	0.42	0.42	0.41	0.41	0.41	-	1,050,624
Aug 11, 2026	0.41	0.42	0.41	0.41	0.41	-	635,541
Aug 10, 2026	0.42	0.42	0.41	0.41	0.41	-	1,064,773
Aug 7, 2026	0.42	0.43	0.41	0.41	0.41	-2.38%	1,507,946
Aug 6, 2026	0.43	0.43	0.41	0.42	0.42	-	773,717
Aug 5, 2026	0.42	0.43	0.41	0.42	0.42	-2.33%	1,307,551
Aug 4, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	749,854
Aug 3, 2026	0.42	0.44	0.42	0.42	0.42	-	1,122,867
Jul 31, 2026	0.42	0.43	0.41	0.42	0.42	-	618,074
Jul 30, 2026	0.42	0.43	0.41	0.42	0.42	2.44%	2,313,459
Jul 29, 2026	0.43	0.43	0.41	0.41	0.41	-	603,816
Jul 28, 2026	0.44	0.45	0.41	0.41	0.41	-4.65%	1,682,534
Jul 27, 2026	0.42	0.45	0.41	0.43	0.43	7.50%	1,496,986
Jul 24, 2026	0.42	0.42	0.40	0.40	0.40	-2.44%	697,835
Jul 23, 2026	0.42	0.42	0.40	0.41	0.41	-	1,534,408
Jul 22, 2026	0.43	0.43	0.40	0.41	0.41	-2.38%	2,571,185
Jul 21, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	1,734,211
Jul 20, 2026	0.44	0.44	0.42	0.43	0.43	2.38%	935,654
Jul 17, 2026	0.44	0.45	0.41	0.42	0.42	-4.55%	6,052,095
Jul 16, 2026	0.46	0.46	0.43	0.44	0.44	-2.22%	1,399,694