Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
BSE - Delayed Quote INR

Tamil Nadu Newsprint and Papers Limited (TNPL.BO)

Compare
135.70
-1.70
(-1.24%)
At close: February 21 at 3:29:53 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025137.40140.10135.05135.70135.7017,787
Feb 20, 2025139.00139.00135.40137.40137.4015,605
Feb 19, 2025140.25142.10133.85136.50136.5088,613
Feb 18, 2025142.00142.40138.50140.25140.2516,559
Feb 17, 2025145.00146.35137.35142.75142.7537,110
Feb 14, 2025155.15155.15145.00145.60145.6011,122
Feb 13, 2025156.90158.95154.50155.15155.1513,052
Feb 12, 2025162.85162.85150.30156.40156.4026,803
Feb 11, 2025160.10161.15157.25159.95159.954,645
Feb 10, 2025166.00166.00161.00161.75161.759,346
Feb 7, 2025165.25165.45163.00163.40163.401,839
Feb 6, 2025170.50170.50164.60165.25165.255,943
Feb 5, 2025167.00169.15165.00167.15167.154,343
Feb 4, 2025165.30168.10165.30167.00167.006,865
Feb 3, 2025166.00166.95163.25165.50165.508,182
Feb 1, 2025168.00170.90167.00169.70169.708,143
Jan 31, 2025170.35170.35166.70168.00168.0012,570
Jan 30, 2025170.90173.00166.35169.80169.8021,592
Jan 29, 2025167.20171.60166.55167.00167.004,238
Jan 28, 2025161.20169.50157.20166.55166.5529,224
Jan 27, 2025167.70167.70159.30163.50163.5021,936
Jan 24, 2025174.40174.40164.45165.40165.4015,166
Jan 23, 2025169.85172.25166.20171.00171.0014,003
Jan 22, 2025172.70173.55166.00168.75168.7527,175
Jan 21, 2025177.55178.65171.55172.70172.7015,854
Jan 20, 2025180.00180.65176.45177.90177.909,368
Jan 17, 2025178.15182.65174.60180.60180.6019,867
Jan 16, 2025175.35179.25174.85177.75177.756,563
Jan 15, 2025177.20177.20171.25172.60172.6010,084
Jan 14, 2025179.00179.00170.55174.15174.1516,518
Jan 13, 2025176.90179.95168.00170.15170.1528,440
Jan 10, 2025183.65191.05178.00179.50179.5030,885
Jan 9, 2025191.00193.75186.20186.75186.758,462
Jan 8, 2025194.15197.55190.55190.90190.9017,524
Jan 7, 2025188.75198.75188.75194.05194.0520,884
Jan 6, 2025197.15202.00188.70189.05189.0515,929
Jan 3, 2025201.35204.60199.20200.15200.1519,606
Jan 2, 2025198.30203.65194.50200.70200.7036,313
Jan 1, 2025191.00199.15190.00197.95197.9521,072
Dec 31, 2024190.10192.80187.00187.80187.8031,564
Dec 30, 2024192.00195.15188.50189.10189.1025,596
Dec 27, 2024196.65199.55191.10192.25192.2536,820
Dec 26, 2024201.95203.00192.40194.20194.2026,571
Dec 24, 2024208.20208.20198.30198.95198.9532,083
Dec 23, 2024211.10215.25201.80203.10203.1025,286
Dec 20, 2024200.25216.25200.00207.10207.10221,192
Dec 19, 2024184.95216.95184.15202.65202.65301,839
Dec 18, 2024192.85195.90186.15187.30187.3050,239
Dec 17, 2024199.70202.35192.00193.35193.3544,521
Dec 16, 2024181.15207.00178.00200.05200.05197,191
Dec 13, 2024182.40182.40174.00177.55177.5514,906
Dec 12, 2024182.50182.50177.50177.90177.9016,081
Dec 11, 2024181.30184.65181.00182.30182.3014,041
Dec 10, 2024192.95192.95180.40181.30181.3018,802
Dec 9, 2024189.95195.65189.00190.55190.5516,663
Dec 6, 2024184.05190.50184.05188.25188.2542,409
Dec 5, 2024177.00185.60176.45184.50184.5026,479
Dec 4, 2024177.75178.50173.65174.80174.808,566
Dec 3, 2024181.85184.00177.00177.60177.6038,947
Dec 2, 2024173.40184.00168.45182.70182.7037,599
Nov 29, 2024172.40172.40170.00171.20171.207,354
Nov 28, 2024168.50172.75168.50170.15170.1511,235
Nov 27, 2024167.70168.55166.50167.20167.204,290
Nov 26, 2024167.00169.05165.70166.60166.605,943
Nov 25, 2024169.25169.25163.20164.50164.5024,013
Nov 22, 2024169.45169.45164.25166.50166.5010,079
Nov 21, 2024174.00174.00164.75166.15166.1523,746
Nov 19, 2024166.95168.90163.50164.90164.908,067
Nov 18, 2024164.95166.30160.85162.35162.3510,228
Nov 14, 2024160.00165.85158.35164.40164.4024,537
Nov 13, 2024170.00171.10160.70161.75161.7542,802
Nov 12, 2024171.00174.95170.75171.20171.2010,333
Nov 11, 2024178.40178.40171.40172.25172.254,583
Nov 8, 2024182.75182.75174.25175.15175.1510,194
Nov 7, 2024182.00184.95178.50179.05179.0517,481
Nov 6, 2024180.95182.75178.00182.35182.358,235
Nov 4, 2024185.00185.00177.60179.75179.757,251
Nov 1, 2024179.00182.60179.00181.70181.703,365
Oct 31, 2024178.85179.75177.00178.30178.309,528
Oct 29, 2024176.10179.15174.15178.70178.7025,188
Oct 28, 2024178.00179.20173.00176.10176.109,686
Oct 25, 2024183.35183.35171.40173.95173.9514,757
Oct 24, 2024181.50186.70178.15181.90181.9015,820
Oct 23, 2024180.00184.85178.75180.60180.6011,915
Oct 22, 2024195.00195.00180.65181.60181.6013,237
Oct 21, 2024199.80200.25189.00191.30191.3029,522
Oct 18, 2024199.65199.65196.55197.30197.305,017
Oct 17, 2024207.10207.10198.05199.65199.6531,882
Oct 16, 2024208.90208.90202.40202.80202.8012,255
Oct 15, 2024208.80208.90204.60205.25205.258,366
Oct 14, 2024209.45209.95205.20209.10209.1021,407
Oct 11, 2024201.60207.50201.60206.30206.3012,754
Oct 10, 2024209.40209.40202.45203.05203.055,138
Oct 9, 2024199.15208.00199.15205.25205.253,224
Oct 8, 2024202.00202.80198.20200.80200.8020,873
Oct 7, 2024207.00209.00200.35201.10201.1028,765
Oct 4, 2024209.35212.45205.25206.90206.9030,146
Oct 3, 2024206.05210.65205.80206.85206.8516,842
Oct 1, 2024212.00212.00207.70208.05208.0516,778
Sep 30, 2024211.40212.15209.10210.20210.205,336
Sep 27, 2024213.70216.20211.35212.00212.006,827
Sep 26, 2024217.40217.40210.50212.25212.2514,383
Sep 25, 2024214.25214.35211.05211.80211.805,954
Sep 24, 2024216.00216.00212.85213.20213.209,000
Sep 23, 2024215.00217.35213.25214.50214.5015,933
Sep 20, 2024 1.00 Dividend
Sep 20, 2024211.95215.70210.50213.60213.6015,732
Sep 19, 2024217.60219.10210.15211.85210.8512,409
Sep 18, 2024218.20218.70216.00216.90215.8813,501
Sep 17, 2024218.60221.15217.40217.80216.777,359
Sep 16, 2024221.45223.05218.60219.00217.9712,483
Sep 13, 2024223.05223.25218.35219.50218.467,465
Sep 12, 2024222.65222.65217.70218.30217.275,503
Sep 11, 2024225.00225.00218.60218.80217.773,804
Sep 10, 2024222.70223.00220.70222.05221.008,013
Sep 9, 2024219.90220.55215.00219.40218.3614,160
Sep 6, 2024221.60224.65217.15218.40217.3732,950
Sep 5, 2024225.10228.05223.20223.65222.595,972
Sep 4, 2024224.25225.15222.45222.70221.655,440
Sep 3, 2024230.90230.90225.00225.05223.9912,151
Sep 2, 2024234.40234.40225.00226.10225.0313,173
Aug 30, 2024230.10230.75228.30228.90227.826,957
Aug 29, 2024230.25234.75228.50228.95227.8711,366
Aug 28, 2024234.00236.05231.95233.00231.90269,134
Aug 26, 2024232.80232.80225.50226.05224.986,453
Aug 23, 2024230.00232.00225.75228.20227.12232,903
Aug 22, 2024235.20237.45228.60230.35229.2613,060
Aug 21, 2024229.85239.05229.50234.90233.7918,110
Aug 20, 2024234.85234.85229.10229.55228.479,701
Aug 19, 2024237.65237.65228.70229.35228.2710,350
Aug 16, 2024222.65230.15222.65228.30227.2212,237
Aug 14, 2024232.20232.20220.95222.65221.6035,890
Aug 13, 2024236.60239.00230.50232.20231.1025,762
Aug 12, 2024236.00241.30235.65238.65237.525,610
Aug 9, 2024242.60244.35238.40239.05237.923,469
Aug 8, 2024241.95246.70240.85241.70240.5617,491
Aug 7, 2024249.00249.00240.40241.95240.8114,485
Aug 6, 2024245.65250.75240.40242.30241.165,723
Aug 5, 2024247.50250.95242.10242.20241.0621,415
Aug 2, 2024259.00259.00252.00252.95251.768,376
Aug 1, 2024261.65262.95258.50259.65258.426,387
Jul 31, 2024261.75263.60260.05261.65260.417,677
Jul 30, 2024264.00264.00259.45260.05258.824,255
Jul 29, 2024271.40271.40258.40259.45258.2335,456
Jul 26, 2024259.00263.65258.95261.00259.775,202
Jul 25, 2024252.35262.10252.35258.40257.1814,918
Jul 24, 2024259.05265.50259.05262.25261.0111,420
Jul 23, 2024267.90267.90250.00256.70255.497,297
Jul 22, 2024259.25264.45259.25260.85259.625,333
Jul 19, 2024265.00265.00261.05261.45260.224,332
Jul 18, 2024274.40274.40264.50265.25264.003,373
Jul 16, 2024272.15276.85270.45271.20269.9216,442
Jul 15, 2024272.45273.65268.70271.65270.374,108
Jul 12, 2024273.45279.00270.05270.45269.1713,720
Jul 11, 2024269.05275.05269.05272.80271.514,573
Jul 10, 2024279.90279.90267.60270.30269.0238,352
Jul 9, 2024278.45283.65277.80278.45277.147,190
Jul 8, 2024283.00285.80278.45279.05277.734,327
Jul 5, 2024288.40288.40280.95282.85281.515,240
Jul 4, 2024288.60289.05284.25285.20283.8514,376
Jul 3, 2024294.00300.00285.40287.10285.7475,171
Jul 2, 2024274.00294.00273.65291.50290.12156,839
Jul 1, 2024271.70275.55271.30272.95271.666,279
Jun 28, 2024281.90281.90269.95271.65270.379,215
Jun 27, 2024285.00285.00269.70272.00270.7212,403
Jun 26, 2024279.00284.20276.75277.90276.5916,986
Jun 25, 2024280.40287.00278.35279.05277.7315,908
Jun 24, 2024275.00287.55274.75280.25278.9328,502
Jun 21, 2024281.85281.85274.50275.75274.4520,857
Jun 20, 2024269.70284.40269.70281.10279.7723,477
Jun 19, 2024283.00283.00270.25271.85270.578,319
Jun 18, 2024277.55280.35275.90278.55277.2412,428
Jun 14, 2024271.40287.65269.30278.45277.1499,659
Jun 13, 2024264.50272.15262.80266.75265.498,713
Jun 12, 2024261.90264.50260.00262.55261.3112,838
Jun 11, 2024262.90268.00258.25262.55261.3123,640
Jun 10, 2024253.00262.00252.75258.60257.3810,336
Jun 7, 2024248.00254.05245.75251.80250.616,698
Jun 6, 2024245.00248.50240.40244.60243.4514,026
Jun 5, 2024238.20241.05228.00240.05238.929,165
Jun 4, 2024254.90254.90228.40231.95230.869,329
Jun 3, 2024252.50254.90248.90250.40249.227,419
May 31, 2024246.20248.70244.00247.55246.385,388
May 30, 2024247.30248.05245.10245.90244.7412,425
May 29, 2024250.10252.75246.30247.25246.0812,281
May 28, 2024257.00257.00250.40252.05250.866,354
May 27, 2024257.40261.00248.25255.40254.1951,900
May 24, 2024269.40270.70265.70266.00264.7412,087
May 23, 2024271.95271.95266.05268.20266.936,675
May 22, 2024265.35268.75264.70266.55265.2918,710
May 21, 2024272.00272.00265.30267.95266.698,287
May 17, 2024270.80275.50268.50269.65268.385,421
May 16, 2024277.35278.35265.65267.35266.097,058
May 15, 2024278.75279.65274.20275.10273.803,331
May 14, 2024273.05278.70271.25277.50276.193,277
May 13, 2024270.05273.00267.60271.30270.021,341
May 10, 2024276.95276.95267.00272.70271.416,017
May 9, 2024289.10289.10270.30271.55270.2711,861
May 8, 2024281.05286.65281.05283.40282.064,863
May 7, 2024291.65291.65280.25280.70279.3820,925
May 6, 2024291.80291.80282.00285.90284.558,446
May 3, 2024292.75292.75286.35288.45287.0928,318
May 2, 2024274.50292.00274.35290.30288.9387,606
Apr 30, 2024279.25279.25274.15274.85273.554,937
Apr 29, 2024276.00276.00272.00274.00272.717,689
Apr 26, 2024270.20277.10269.70272.05270.7714,866
Apr 25, 2024273.15273.90268.05269.25267.9810,372
Apr 24, 2024262.85275.00262.85270.45269.1712,222
Apr 23, 2024262.95265.40259.50264.80263.5517,671
Apr 22, 2024258.00261.15257.00258.55257.336,766
Apr 19, 2024255.55255.90253.20254.15252.952,767
Apr 18, 2024262.05265.80257.00257.05255.846,957
Apr 16, 2024260.10264.75260.10262.40261.164,026
Apr 15, 2024266.95266.95260.00263.70262.464,106
Apr 12, 2024273.60273.60266.00267.10265.849,688
Apr 10, 2024269.40276.70269.40272.80271.515,606
Apr 9, 2024266.45273.00266.45267.20265.945,395
Apr 8, 2024274.95274.95268.05270.80269.521,557
Apr 5, 2024266.00272.55264.05271.20269.927,219
Apr 4, 2024262.10272.00262.10265.90264.6414,149
Apr 3, 2024266.90266.90261.85264.70263.453,489
Apr 2, 2024254.50263.00254.50261.65260.414,563
Apr 1, 2024250.00258.00250.00256.70255.494,331
Mar 28, 2024250.25253.35244.90246.40245.244,564
Mar 27, 2024255.00255.00248.60250.70249.52117,971
Mar 26, 2024258.75258.75249.55250.70249.524,981
Mar 22, 2024254.45254.45251.85253.80252.604,001
Mar 21, 2024254.25256.25252.75253.00251.81736
Mar 20, 2024254.45254.45245.60247.40246.2320,693
Mar 19, 2024257.35257.35248.95249.45248.276,995
Mar 18, 2024257.40259.55249.00251.40250.214,681
Mar 15, 2024258.80261.55251.20256.45255.244,530
Mar 14, 2024243.90260.25243.90259.35258.134,363
Mar 13, 2024266.65266.65246.10248.80247.6331,944
Mar 12, 2024265.50266.05258.95264.55263.3012,561
Mar 11, 2024278.50278.50265.95266.30265.045,624
Mar 7, 2024273.00275.25272.50273.30272.012,588
Mar 6, 2024280.30283.35270.50272.80271.514,495
Mar 5, 2024274.95282.50271.25280.85279.5234,697
Mar 4, 2024273.65274.15267.65269.80268.5322,146
Mar 1, 2024269.70275.30268.35269.40268.1312,540
Feb 29, 2024278.20278.20264.40267.05265.7910,157
Feb 28, 2024273.95278.00268.90270.10268.8313,643
Feb 27, 2024270.05273.80268.90272.60271.3115,204
Feb 26, 2024265.05272.40265.05269.90268.639,129
Feb 23, 2024269.30270.75267.15267.60266.3411,731
Feb 22, 2024270.00270.45262.50267.90266.6455,825
Feb 21, 2024274.15275.15268.00269.45268.1810,963