NSE:TPHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	0.52	0.54	0.52	0.53	-	1.92%	442,318
May 22, 2026	0.52	0.53	0.52	0.52	0.52	1.96%	600,793
May 21, 2026	0.52	0.53	0.51	0.51	0.51	-	1,040,874
May 20, 2026	0.51	0.53	0.49	0.51	0.51	-	2,497,147
May 19, 2026	0.51	0.54	0.49	0.51	0.51	2.00%	3,034,700
May 18, 2026	0.53	0.54	0.50	0.50	0.50	-5.66%	1,427,806
May 15, 2026	0.54	0.57	0.53	0.53	0.53	-	2,602,572
May 14, 2026	0.54	0.55	0.52	0.53	0.53	-1.85%	1,282,082
May 13, 2026	0.56	0.57	0.53	0.54	0.54	-3.57%	2,107,279
May 12, 2026	0.58	0.58	0.56	0.56	0.56	-1.75%	1,041,583
May 11, 2026	0.58	0.58	0.57	0.57	0.57	-	778,833
May 8, 2026	0.58	0.59	0.57	0.57	0.57	-1.72%	974,040
May 7, 2026	0.58	0.59	0.57	0.58	0.58	1.75%	1,112,644
May 6, 2026	0.57	0.59	0.57	0.57	0.57	-	582,818
May 5, 2026	0.58	0.60	0.57	0.57	0.57	-3.39%	1,033,685
May 4, 2026	0.56	0.61	0.55	0.59	0.59	5.36%	1,367,487
Apr 30, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	386,947
Apr 29, 2026	0.58	0.58	0.56	0.57	0.57	-	739,707
Apr 28, 2026	0.57	0.59	0.57	0.57	0.57	-	1,521,243
Apr 27, 2026	0.57	0.58	0.57	0.57	0.57	-	441,995
Apr 24, 2026	0.58	0.59	0.57	0.57	0.57	-1.72%	579,933
Apr 23, 2026	0.59	0.59	0.57	0.58	0.58	1.75%	1,224,574
Apr 22, 2026	0.57	0.59	0.57	0.57	0.57	-	1,246,770
Apr 21, 2026	0.58	0.59	0.57	0.57	0.57	-1.72%	808,824
Apr 20, 2026	0.60	0.60	0.58	0.58	0.58	-	1,197,514
Apr 17, 2026	0.59	0.60	0.58	0.58	0.58	-	1,438,304
Apr 16, 2026	0.60	0.61	0.58	0.58	0.58	-	1,133,015
Apr 15, 2026	0.57	0.60	0.57	0.58	0.58	3.57%	1,527,642
Apr 13, 2026	0.61	0.61	0.54	0.56	0.56	-6.67%	2,577,063
Apr 10, 2026	0.65	0.65	0.59	0.60	0.60	-	1,621,322
Apr 9, 2026	0.60	0.61	0.57	0.60	0.60	7.14%	2,785,988
Apr 8, 2026	0.54	0.57	0.54	0.56	0.56	7.69%	2,015,966
Apr 7, 2026	0.52	0.52	0.51	0.52	0.52	4.00%	1,508,145
Apr 6, 2026	0.49	0.50	0.49	0.50	0.50	4.17%	743,676
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