Tamil Nadu Newsprint & Papers Ltd. TNPL
NSE · India · Process Industries
INR 147.25-3.36 (-2.23%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 147.63 | -1.98% | INR 151.00 | INR 151.00 | INR 146.21 | 135.56K |
| 2026-09-30 | INR 150.61 | -0.78% | INR 150.62 | INR 152.90 | INR 149.75 | 68.06K |
| 2026-09-29 | INR 151.80 | +2.82% | INR 146.22 | INR 152.90 | INR 143.78 | 327.77K |
| 2026-09-28 | INR 147.64 | -2.61% | INR 151.80 | INR 151.90 | INR 146.21 | 120.99K |
| 2026-09-25 | INR 151.60 | +1.79% | INR 148.49 | INR 153.89 | INR 147.51 | 369.26K |
| 2026-09-24 | INR 148.94 | +3.17% | INR 142.70 | INR 151.40 | INR 142.50 | 403.09K |
| 2026-09-23 | INR 144.37 | +1.27% | INR 142.05 | INR 147.70 | INR 142.05 | 310.13K |
| 2026-09-22 | INR 142.56 | -2.01% | INR 146.01 | INR 146.23 | INR 141.22 | 241.01K |
| 2026-09-21 | INR 145.48 | -1.93% | INR 148.35 | INR 149.50 | INR 144.99 | 107.77K |
| 2026-09-18 | INR 148.34 | +2.56% | INR 144.64 | INR 149.45 | INR 144.10 | 256.19K |
| 2026-09-17 | INR 144.64 | -4.90% | INR 147.25 | INR 151.00 | INR 143.81 | 389.80K |
| 2026-09-16 | INR 152.09 | -0.20% | INR 153.10 | INR 153.15 | INR 148.51 | 219.13K |
| 2026-09-15 | INR 152.39 | -0.57% | INR 154.25 | INR 156.60 | INR 151.56 | 240.60K |
| 2026-09-14 | INR 153.27 | 0.00% | INR 153.27 | INR 153.27 | INR 153.27 | 0 |
| 2026-09-11 | INR 153.27 | -0.49% | INR 152.52 | INR 155.26 | INR 151.10 | 185.07K |
| 2026-09-10 | INR 154.03 | -0.84% | INR 156.58 | INR 158.49 | INR 153.50 | 364.84K |
| 2026-09-09 | INR 155.34 | -3.76% | INR 161.99 | INR 162.19 | INR 155.00 | 188.42K |
| 2026-09-08 | INR 161.41 | +1.20% | INR 160.55 | INR 164.80 | INR 158.41 | 734.22K |
| 2026-09-07 | INR 159.50 | +2.41% | INR 156.01 | INR 166.00 | INR 154.31 | 2.38M |
| 2026-09-04 | INR 155.75 | +0.90% | INR 154.36 | INR 158.80 | INR 152.50 | 382.26K |
| 2026-09-03 | INR 154.36 | +5.95% | INR 145.80 | INR 159.55 | INR 144.99 | 1.70M |
| 2026-09-02 | INR 145.69 | -2.43% | INR 148.41 | INR 149.49 | INR 145.00 | 156.12K |
| 2026-09-01 | INR 149.32 | +5.99% | INR 140.94 | INR 150.83 | INR 140.20 | 696.64K |
| 2026-08-31 | INR 140.88 | -0.24% | INR 141.26 | INR 141.76 | INR 140.06 | 57.98K |
| 2026-08-28 | INR 141.22 | +0.94% | INR 140.12 | INR 141.79 | INR 139.65 | 50.86K |
| 2026-08-27 | INR 139.91 | -0.54% | INR 141.00 | INR 143.20 | INR 139.11 | 253.94K |
| 2026-08-26 | INR 140.67 | -0.30% | INR 142.00 | INR 142.48 | INR 140.00 | 54.71K |
| 2026-08-25 | INR 141.10 | -0.70% | INR 141.99 | INR 142.85 | INR 140.21 | 148.14K |
| 2026-08-24 | INR 142.09 | +0.69% | INR 141.13 | INR 142.90 | INR 139.50 | 183.44K |
| 2026-08-21 | INR 141.11 | +0.90% | INR 139.85 | INR 143.10 | INR 138.81 | 220.86K |
| 2026-08-20 | INR 139.85 | +0.84% | INR 138.85 | INR 140.16 | INR 138.20 | 114.23K |
| 2026-08-19 | INR 138.69 | +0.45% | INR 137.45 | INR 139.85 | INR 136.01 | 227.30K |
| 2026-08-18 | INR 138.07 | -1.99% | INR 141.00 | INR 142.95 | INR 136.52 | 248.50K |
| 2026-08-17 | INR 140.88 | -0.17% | INR 141.99 | INR 142.49 | INR 140.22 | 113.05K |
| 2026-08-14 | INR 141.12 | -0.46% | INR 142.10 | INR 142.59 | INR 139.50 | 201.36K |
| 2026-08-13 | INR 141.77 | -8.24% | INR 150.00 | INR 150.40 | INR 141.00 | 743.27K |
| 2026-08-12 | INR 154.50 | +0.31% | INR 154.99 | INR 161.00 | INR 152.00 | 636.20K |
| 2026-08-11 | INR 154.02 | +0.09% | INR 153.88 | INR 155.37 | INR 150.90 | 207.98K |
| 2026-08-10 | INR 153.88 | -1.74% | INR 157.00 | INR 160.00 | INR 153.00 | 115.26K |
| 2026-08-07 | INR 156.60 | -0.35% | INR 157.55 | INR 157.55 | INR 154.91 | 89.59K |
| 2026-08-06 | INR 157.15 | +2.38% | INR 154.80 | INR 158.34 | INR 153.99 | 198.28K |
| 2026-08-05 | INR 153.49 | -0.05% | INR 154.93 | INR 156.00 | INR 153.05 | 79.67K |
| 2026-08-04 | INR 153.56 | -0.85% | INR 155.80 | INR 155.80 | INR 153.00 | 64.93K |
| 2026-08-03 | INR 154.88 | +2.79% | INR 151.50 | INR 156.70 | INR 151.44 | 254.86K |
| 2026-07-31 | INR 150.68 | +0.82% | INR 151.00 | INR 154.40 | INR 148.82 | 141.53K |
| 2026-07-30 | INR 149.46 | -0.61% | INR 150.00 | INR 151.65 | INR 148.71 | 150.90K |
| 2026-07-29 | INR 150.38 | -0.30% | INR 151.15 | INR 152.60 | INR 149.25 | 186.12K |
| 2026-07-28 | INR 150.84 | -3.33% | INR 156.00 | INR 157.56 | INR 150.45 | 262.86K |
| 2026-07-27 | INR 156.04 | +4.20% | INR 152.10 | INR 158.10 | INR 152.04 | 639.16K |
| 2026-07-24 | INR 149.75 | -1.12% | INR 151.99 | INR 153.00 | INR 149.01 | 293.29K |
| 2026-07-23 | INR 151.44 | +5.82% | INR 143.10 | INR 159.70 | INR 142.91 | 2.64M |
| 2026-07-22 | INR 143.11 | -1.28% | INR 145.15 | INR 148.50 | INR 142.50 | 593.55K |
| 2026-07-21 | INR 144.97 | -0.66% | INR 145.96 | INR 148.77 | INR 144.44 | 154.89K |
| 2026-07-20 | INR 145.94 | +0.48% | INR 145.25 | INR 148.00 | INR 143.80 | 94.09K |
| 2026-07-17 | INR 145.25 | -0.03% | INR 145.25 | INR 145.99 | INR 143.52 | 44.33K |
| 2026-07-16 | INR 145.29 | +1.07% | INR 144.00 | INR 145.66 | INR 143.49 | 53.55K |
| 2026-07-15 | INR 143.75 | -0.06% | INR 144.25 | INR 145.95 | INR 141.96 | 50.49K |
| 2026-07-14 | INR 143.83 | -1.03% | INR 145.90 | INR 146.24 | INR 143.50 | 33.27K |
| 2026-07-13 | INR 145.32 | +1.11% | INR 142.88 | INR 146.66 | INR 142.60 | 76.75K |
| 2026-07-10 | INR 143.72 | +0.36% | INR 143.30 | INR 144.95 | INR 142.00 | 75.40K |
| 2026-07-09 | INR 143.20 | -0.79% | INR 144.34 | INR 145.30 | INR 142.01 | 68.61K |
| 2026-07-08 | INR 144.34 | -0.15% | INR 143.99 | INR 146.39 | INR 142.62 | 84.26K |
| 2026-07-07 | INR 144.56 | -0.51% | INR 145.70 | INR 149.01 | INR 144.08 | 149.30K |
| 2026-07-06 | INR 145.30 | -1.36% | INR 147.80 | INR 147.80 | INR 145.01 | 42.96K |
| 2026-07-03 | INR 147.31 | +0.91% | INR 146.40 | INR 148.32 | INR 145.01 | 74.79K |
| 2026-07-02 | INR 145.98 | -0.08% | INR 147.01 | INR 147.82 | INR 145.50 | 27.98K |
| 2026-07-01 | INR 146.10 | -0.68% | INR 147.99 | INR 149.29 | INR 144.99 | 49.50K |
| 2026-06-30 | INR 147.10 | +1.34% | INR 145.60 | INR 150.65 | INR 143.50 | 145.35K |
| 2026-06-29 | INR 145.16 | +0.12% | INR 144.98 | INR 151.75 | INR 144.37 | 268.64K |
| 2026-06-26 | INR 144.99 | 0.00% | INR 144.99 | INR 144.99 | INR 144.99 | 0 |
| 2026-06-25 | INR 144.99 | -0.54% | INR 146.00 | INR 146.96 | INR 144.24 | 51.51K |
| 2026-06-24 | INR 145.78 | +1.05% | INR 144.27 | INR 147.25 | INR 143.55 | 51.81K |
| 2026-06-23 | INR 144.27 | -2.02% | INR 146.21 | INR 147.68 | INR 143.90 | 66.21K |
| 2026-06-22 | INR 147.25 | +1.28% | INR 145.50 | INR 148.00 | INR 145.50 | 60.59K |
| 2026-06-19 | INR 145.39 | +0.17% | INR 144.20 | INR 145.99 | INR 144.20 | 19.09K |
| 2026-06-18 | INR 145.15 | +0.45% | INR 145.01 | INR 146.25 | INR 144.70 | 35.86K |
| 2026-06-17 | INR 144.50 | -0.23% | INR 145.20 | INR 146.04 | INR 144.30 | 61.85K |
| 2026-06-16 | INR 144.83 | +0.05% | INR 145.76 | INR 147.50 | INR 144.58 | 73.11K |
| 2026-06-15 | INR 144.76 | +0.58% | INR 145.60 | INR 147.97 | INR 144.54 | 81.08K |
| 2026-06-12 | INR 143.93 | +0.21% | INR 146.00 | INR 146.00 | INR 143.10 | 79.23K |
| 2026-06-11 | INR 143.63 | -0.48% | INR 143.20 | INR 144.89 | INR 142.34 | 17.43K |
| 2026-06-10 | INR 144.33 | -2.43% | INR 148.79 | INR 150.00 | INR 144.10 | 46.95K |
| 2026-06-09 | INR 147.93 | +2.51% | INR 146.00 | INR 148.50 | INR 143.12 | 60.91K |
| 2026-06-08 | INR 144.31 | +0.01% | INR 143.00 | INR 145.00 | INR 142.21 | 39.80K |
| 2026-06-05 | INR 144.29 | -0.88% | INR 146.00 | INR 146.75 | INR 143.73 | 46.55K |
| 2026-06-04 | INR 145.57 | -1.03% | INR 146.51 | INR 148.39 | INR 145.31 | 43.11K |
| 2026-06-03 | INR 147.09 | -0.53% | INR 146.10 | INR 147.93 | INR 145.80 | 39.96K |
| 2026-06-02 | INR 147.88 | +0.62% | INR 145.00 | INR 149.00 | INR 145.00 | 22.07K |
| 2026-06-01 | INR 146.97 | -1.03% | INR 149.10 | INR 150.49 | INR 145.75 | 72.97K |
| 2026-05-29 | INR 148.50 | -0.85% | INR 149.00 | INR 151.01 | INR 147.70 | 68.66K |