Tanla Platforms Ltd TANLA
NSE · India · Technology Services
INR 487.75-4.40 (-0.89%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 492.15 | +0.31% | INR 491.85 | INR 503.00 | INR 490.35 | 265.49K |
| 2026-09-29 | INR 490.65 | -1.34% | INR 497.70 | INR 498.40 | INR 488.45 | 273.88K |
| 2026-09-28 | INR 497.30 | +0.52% | INR 493.50 | INR 510.50 | INR 489.30 | 719.96K |
| 2026-09-25 | INR 494.75 | +1.05% | INR 490.40 | INR 496.50 | INR 484.65 | 248.42K |
| 2026-09-24 | INR 489.60 | -2.16% | INR 496.55 | INR 496.55 | INR 486.50 | 213.00K |
| 2026-09-23 | INR 500.40 | +3.10% | INR 489.45 | INR 502.70 | INR 487.30 | 473.05K |
| 2026-09-22 | INR 485.35 | -1.63% | INR 493.00 | INR 496.35 | INR 483.75 | 387.96K |
| 2026-09-21 | INR 493.40 | +0.85% | INR 490.00 | INR 495.20 | INR 484.00 | 340.34K |
| 2026-09-18 | INR 489.25 | -1.19% | INR 498.50 | INR 499.05 | INR 486.80 | 400.73K |
| 2026-09-17 | INR 495.15 | +1.56% | INR 489.55 | INR 499.80 | INR 489.55 | 235.27K |
| 2026-09-16 | INR 487.55 | -0.61% | INR 495.00 | INR 503.40 | INR 484.00 | 529.08K |
| 2026-09-15 | INR 490.55 | -2.44% | INR 508.05 | INR 516.00 | INR 488.00 | 453.23K |
| 2026-09-14 | INR 502.80 | 0.00% | INR 502.80 | INR 502.80 | INR 502.80 | 0 |
| 2026-09-11 | INR 502.80 | -0.21% | INR 500.00 | INR 505.00 | INR 497.00 | 289.98K |
| 2026-09-10 | INR 503.85 | -1.07% | INR 509.40 | INR 518.00 | INR 501.20 | 273.29K |
| 2026-09-09 | INR 509.30 | -0.71% | INR 509.00 | INR 520.45 | INR 504.80 | 500.50K |
| 2026-09-08 | INR 512.95 | -1.39% | INR 519.00 | INR 520.20 | INR 510.80 | 296.26K |
| 2026-09-07 | INR 520.20 | -0.18% | INR 523.15 | INR 523.15 | INR 512.30 | 317.98K |
| 2026-09-04 | INR 521.15 | +1.23% | INR 515.45 | INR 528.95 | INR 515.45 | 368.77K |
| 2026-09-03 | INR 514.80 | -2.47% | INR 529.95 | INR 536.55 | INR 509.80 | 920.86K |
| 2026-09-02 | INR 527.85 | -2.82% | INR 535.00 | INR 536.40 | INR 526.80 | 296.34K |
| 2026-09-01 | INR 543.15 | +2.45% | INR 531.00 | INR 547.50 | INR 527.50 | 438.74K |
| 2026-08-31 | INR 530.15 | -2.59% | INR 543.00 | INR 543.00 | INR 528.00 | 399.86K |
| 2026-08-28 | INR 544.25 | +2.40% | INR 532.05 | INR 546.45 | INR 532.05 | 483.98K |
| 2026-08-27 | INR 531.50 | +1.04% | INR 527.95 | INR 547.85 | INR 527.95 | 619.70K |
| 2026-08-26 | INR 526.05 | -5.40% | INR 558.00 | INR 563.90 | INR 522.10 | 1.30M |
| 2026-08-25 | INR 556.05 | -1.48% | INR 567.70 | INR 573.15 | INR 553.30 | 415.43K |
| 2026-08-24 | INR 564.40 | -1.06% | INR 570.00 | INR 585.00 | INR 561.05 | 1.16M |
| 2026-08-21 | INR 570.45 | -0.41% | INR 574.45 | INR 581.80 | INR 568.15 | 264.95K |
| 2026-08-20 | INR 572.80 | +0.28% | INR 573.25 | INR 592.55 | INR 570.85 | 434.50K |
| 2026-08-19 | INR 571.20 | -0.96% | INR 578.00 | INR 586.15 | INR 570.00 | 347.36K |
| 2026-08-18 | INR 576.75 | +0.57% | INR 571.00 | INR 578.50 | INR 555.50 | 773.55K |
| 2026-08-17 | INR 573.50 | -1.47% | INR 582.00 | INR 585.35 | INR 570.05 | 347.22K |
| 2026-08-14 | INR 582.05 | -0.38% | INR 586.00 | INR 593.50 | INR 578.25 | 317.18K |
| 2026-08-13 | INR 584.25 | -1.71% | INR 597.00 | INR 601.00 | INR 583.00 | 546.13K |
| 2026-08-12 | INR 594.40 | -3.61% | INR 620.05 | INR 620.85 | INR 591.30 | 606.53K |
| 2026-08-11 | INR 616.65 | -2.44% | INR 633.00 | INR 645.60 | INR 613.65 | 799.04K |
| 2026-08-10 | INR 632.10 | +3.02% | INR 615.00 | INR 636.60 | INR 609.00 | 1.16M |
| 2026-08-07 | INR 613.55 | +0.76% | INR 608.00 | INR 623.50 | INR 602.80 | 580.31K |
| 2026-08-06 | INR 608.90 | -0.83% | INR 615.00 | INR 620.75 | INR 607.00 | 506.15K |
| 2026-08-05 | INR 614.00 | +0.24% | INR 616.95 | INR 628.00 | INR 610.25 | 926.39K |
| 2026-08-04 | INR 612.50 | -0.27% | INR 611.00 | INR 614.70 | INR 600.20 | 529.24K |
| 2026-08-03 | INR 614.15 | +4.71% | INR 591.90 | INR 618.55 | INR 591.00 | 1.28M |
| 2026-07-31 | INR 586.55 | -1.10% | INR 592.75 | INR 599.00 | INR 582.35 | 615.22K |
| 2026-07-30 | INR 593.05 | -2.92% | INR 610.00 | INR 626.85 | INR 591.00 | 1.20M |
| 2026-07-29 | INR 610.90 | +2.24% | INR 605.20 | INR 627.05 | INR 603.60 | 2.14M |
| 2026-07-28 | INR 597.50 | +1.77% | INR 588.45 | INR 609.80 | INR 582.25 | 1.60M |
| 2026-07-27 | INR 587.10 | -2.11% | INR 606.95 | INR 614.60 | INR 583.65 | 1.30M |
| 2026-07-24 | INR 599.75 | -3.03% | INR 615.00 | INR 626.85 | INR 593.10 | 3.42M |
| 2026-07-23 | INR 618.50 | +10.13% | INR 589.55 | INR 656.00 | INR 589.55 | 26.96M |
| 2026-07-22 | INR 561.60 | -0.52% | INR 566.50 | INR 569.80 | INR 555.00 | 494.75K |
| 2026-07-21 | INR 564.55 | -1.46% | INR 573.00 | INR 577.05 | INR 563.15 | 313.94K |
| 2026-07-20 | INR 572.90 | -1.99% | INR 582.80 | INR 586.35 | INR 569.10 | 500.89K |
| 2026-07-17 | INR 584.55 | -0.64% | INR 593.90 | INR 598.90 | INR 577.10 | 974.22K |
| 2026-07-16 | INR 588.30 | +4.32% | INR 566.95 | INR 594.80 | INR 562.50 | 2.39M |
| 2026-07-15 | INR 563.95 | +2.71% | INR 545.00 | INR 572.60 | INR 542.50 | 861.98K |
| 2026-07-14 | INR 549.05 | -3.60% | INR 569.55 | INR 570.25 | INR 546.00 | 769.64K |
| 2026-07-13 | INR 569.55 | +3.52% | INR 549.90 | INR 575.00 | INR 544.25 | 1.58M |
| 2026-07-10 | INR 550.20 | +5.46% | INR 524.70 | INR 554.00 | INR 524.70 | 1.14M |
| 2026-07-09 | INR 521.70 | -1.02% | INR 526.00 | INR 535.40 | INR 520.15 | 363.86K |
| 2026-07-08 | INR 527.10 | -3.65% | INR 544.70 | INR 546.00 | INR 521.75 | 458.52K |
| 2026-07-07 | INR 547.05 | +0.45% | INR 545.00 | INR 559.00 | INR 539.60 | 655.28K |
| 2026-07-06 | INR 544.60 | +1.03% | INR 544.70 | INR 549.00 | INR 532.80 | 321.35K |
| 2026-07-03 | INR 539.05 | +1.11% | INR 536.00 | INR 545.00 | INR 536.00 | 393.55K |
| 2026-07-02 | INR 533.15 | +1.70% | INR 525.00 | INR 538.00 | INR 525.00 | 372.94K |
| 2026-07-01 | INR 524.25 | -1.10% | INR 531.00 | INR 539.15 | INR 522.35 | 229.02K |
| 2026-06-30 | INR 530.10 | -0.05% | INR 530.60 | INR 551.00 | INR 528.50 | 726.42K |
| 2026-06-29 | INR 530.35 | +1.98% | INR 522.95 | INR 534.95 | INR 521.20 | 438.57K |
| 2026-06-26 | INR 520.05 | 0.00% | INR 520.05 | INR 520.05 | INR 520.05 | 0 |
| 2026-06-25 | INR 520.05 | -0.25% | INR 525.00 | INR 532.95 | INR 519.00 | 285.39K |
| 2026-06-24 | INR 521.35 | +0.31% | INR 519.75 | INR 527.95 | INR 518.20 | 263.45K |
| 2026-06-23 | INR 519.75 | -0.43% | INR 523.50 | INR 529.90 | INR 517.30 | 217.10K |
| 2026-06-22 | INR 522.00 | +0.12% | INR 524.90 | INR 530.90 | INR 519.80 | 213.64K |
| 2026-06-19 | INR 521.35 | -0.79% | INR 516.95 | INR 524.50 | INR 509.25 | 406.50K |
| 2026-06-18 | INR 525.50 | -0.65% | INR 533.00 | INR 533.00 | INR 520.95 | 270.78K |
| 2026-06-17 | INR 528.95 | -0.15% | INR 533.00 | INR 542.90 | INR 526.00 | 317.49K |
| 2026-06-16 | INR 529.75 | +1.54% | INR 523.70 | INR 532.95 | INR 521.70 | 367.22K |
| 2026-06-15 | INR 521.70 | +1.56% | INR 521.50 | INR 529.90 | INR 519.10 | 347.78K |
| 2026-06-12 | INR 513.70 | +2.61% | INR 505.55 | INR 516.00 | INR 503.35 | 260.62K |
| 2026-06-11 | INR 500.65 | -1.95% | INR 507.80 | INR 516.40 | INR 499.00 | 243.89K |
| 2026-06-10 | INR 510.60 | -1.51% | INR 518.00 | INR 529.45 | INR 507.10 | 374.08K |
| 2026-06-09 | INR 518.45 | +3.15% | INR 508.40 | INR 520.95 | INR 503.80 | 249.79K |
| 2026-06-08 | INR 502.60 | -2.81% | INR 511.00 | INR 514.15 | INR 501.00 | 372.81K |
| 2026-06-05 | INR 517.15 | -0.12% | INR 523.65 | INR 529.95 | INR 514.30 | 328.69K |
| 2026-06-04 | INR 517.75 | -2.00% | INR 525.70 | INR 525.70 | INR 515.15 | 507.72K |
| 2026-06-03 | INR 528.30 | -2.72% | INR 542.70 | INR 542.70 | INR 518.55 | 625.07K |
| 2026-06-02 | INR 543.05 | +4.95% | INR 513.40 | INR 546.90 | INR 512.50 | 1.05M |
| 2026-06-01 | INR 517.45 | -1.51% | INR 527.40 | INR 543.45 | INR 512.00 | 776.43K |
| 2026-05-29 | INR 525.40 | +0.49% | INR 522.85 | INR 535.00 | INR 518.20 | 444.40K |
| 2026-05-28 | INR 522.85 | 0.00% | INR 522.85 | INR 522.85 | INR 522.85 | 0 |