Tamil Nadu Newsprint and Papers Limited (TNPL.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 292.45 | 292.60 | 286.30 | 288.90 | 288.90 | 317,275 |
| May 02, 2024 | 274.85 | 292.50 | 274.00 | 290.25 | 290.25 | 1,138,329 |
| Apr 30, 2024 | 274.50 | 278.55 | 273.85 | 274.75 | 274.75 | 186,636 |
| Apr 29, 2024 | 274.50 | 274.85 | 271.70 | 274.10 | 274.10 | 98,215 |
| Apr 26, 2024 | 269.00 | 278.15 | 269.00 | 272.10 | 272.10 | 180,747 |
| Apr 25, 2024 | 271.80 | 274.55 | 267.35 | 268.90 | 268.90 | 120,886 |
| Apr 24, 2024 | 265.00 | 275.00 | 265.00 | 270.10 | 270.10 | 275,886 |
| Apr 23, 2024 | 260.80 | 265.40 | 259.20 | 264.85 | 264.85 | 101,514 |
| Apr 22, 2024 | 255.40 | 261.70 | 255.40 | 258.40 | 258.40 | 77,133 |
| Apr 19, 2024 | 255.90 | 255.95 | 253.05 | 254.05 | 254.05 | 77,062 |
| Apr 18, 2024 | 262.60 | 266.00 | 256.70 | 257.20 | 257.20 | 159,309 |
| Apr 16, 2024 | 260.10 | 264.70 | 260.10 | 262.60 | 262.60 | 54,241 |
| Apr 15, 2024 | 265.00 | 265.45 | 259.60 | 263.00 | 263.00 | 125,802 |
| Apr 12, 2024 | 272.40 | 272.50 | 265.05 | 267.15 | 267.15 | 146,442 |
| Apr 10, 2024 | 270.00 | 277.50 | 268.00 | 272.45 | 272.45 | 216,883 |
| Apr 09, 2024 | 270.00 | 272.75 | 266.50 | 267.25 | 267.25 | 72,788 |
| Apr 08, 2024 | 273.55 | 273.60 | 268.05 | 270.00 | 270.00 | 66,129 |
| Apr 05, 2024 | 265.00 | 272.80 | 263.50 | 271.80 | 271.80 | 94,611 |
| Apr 04, 2024 | 265.00 | 271.90 | 263.80 | 266.60 | 266.60 | 194,939 |
| Apr 03, 2024 | 262.90 | 266.15 | 262.15 | 264.10 | 264.10 | 130,579 |
| Apr 02, 2024 | 258.00 | 263.70 | 256.30 | 262.15 | 262.15 | 138,105 |
| Apr 01, 2024 | 248.65 | 258.05 | 248.65 | 257.10 | 257.10 | 183,484 |
| Mar 28, 2024 | 250.00 | 254.00 | 245.05 | 246.65 | 246.65 | 219,856 |
| Mar 27, 2024 | 252.00 | 252.20 | 249.00 | 250.75 | 250.75 | 372,076 |
| Mar 26, 2024 | 254.50 | 254.50 | 249.70 | 250.55 | 250.55 | 115,220 |
| Mar 22, 2024 | 253.30 | 255.00 | 251.30 | 254.05 | 254.05 | 79,984 |
| Mar 21, 2024 | 251.25 | 256.25 | 251.25 | 253.30 | 253.30 | 125,421 |
| Mar 20, 2024 | 250.20 | 252.80 | 249.05 | 249.65 | 249.65 | 109,164 |
| Mar 19, 2024 | 251.45 | 254.75 | 248.70 | 249.50 | 249.50 | 72,618 |
| Mar 18, 2024 | 257.20 | 258.50 | 247.75 | 251.45 | 251.45 | 248,702 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 250.20 | 261.00 | 246.20 | 259.20 | 259.20 | 184,698 |
| Mar 13, 2024 | 265.95 | 265.95 | 246.30 | 250.25 | 250.25 | 271,431 |
| Mar 12, 2024 | 265.00 | 265.80 | 259.00 | 263.75 | 263.75 | 127,796 |
| Mar 11, 2024 | 273.05 | 274.65 | 266.05 | 266.30 | 266.30 | 121,480 |
| Mar 07, 2024 | 273.55 | 275.40 | 272.40 | 273.35 | 273.35 | 67,370 |
| Mar 06, 2024 | 282.90 | 282.90 | 270.55 | 273.55 | 273.55 | 114,227 |
| Mar 05, 2024 | 270.05 | 282.40 | 270.05 | 281.20 | 281.20 | 344,583 |
| Mar 04, 2024 | 273.00 | 274.70 | 267.65 | 269.75 | 269.75 | 155,667 |
| Mar 01, 2024 | 269.45 | 275.30 | 269.10 | 271.20 | 271.20 | 82,577 |
| Feb 29, 2024 | 270.25 | 272.00 | 264.10 | 267.00 | 267.00 | 189,330 |
| Feb 28, 2024 | 274.00 | 278.00 | 268.15 | 270.25 | 270.25 | 220,914 |
| Feb 27, 2024 | 268.00 | 274.00 | 268.00 | 272.80 | 272.80 | 104,521 |
| Feb 26, 2024 | 265.50 | 272.70 | 265.50 | 269.65 | 269.65 | 102,503 |
| Feb 23, 2024 | 269.00 | 271.05 | 267.05 | 267.75 | 267.75 | 92,937 |
| Feb 22, 2024 | 269.15 | 270.55 | 263.00 | 268.15 | 268.15 | 222,368 |
| Feb 21, 2024 | 275.00 | 275.25 | 267.70 | 269.15 | 269.15 | 135,564 |
| Feb 20, 2024 | 277.00 | 277.00 | 271.40 | 273.60 | 273.60 | 131,685 |
| Feb 19, 2024 | 279.80 | 279.80 | 274.50 | 275.65 | 275.65 | 88,042 |
| Feb 16, 2024 | 277.10 | 280.45 | 274.85 | 278.50 | 278.50 | 154,952 |
| Feb 15, 2024 | 270.75 | 277.15 | 270.35 | 274.70 | 274.70 | 174,522 |
| Feb 14, 2024 | 268.00 | 273.00 | 264.75 | 270.70 | 270.70 | 174,826 |
| Feb 13, 2024 | 262.50 | 273.45 | 256.30 | 270.05 | 270.05 | 264,938 |
| Feb 13, 2024 | 3 Dividend | |||||
| Feb 12, 2024 | 275.85 | 276.80 | 262.55 | 264.80 | 261.80 | 277,887 |
| Feb 09, 2024 | 273.00 | 275.40 | 267.15 | 273.80 | 270.70 | 251,688 |
| Feb 08, 2024 | 278.15 | 278.15 | 270.90 | 271.70 | 268.62 | 277,376 |
| Feb 07, 2024 | 279.00 | 280.40 | 273.60 | 276.10 | 272.97 | 493,521 |
| Feb 06, 2024 | 280.75 | 283.70 | 275.95 | 278.65 | 275.49 | 425,630 |
| Feb 05, 2024 | 288.25 | 289.90 | 271.60 | 277.00 | 273.86 | 1,383,168 |
| Feb 02, 2024 | 298.00 | 301.00 | 286.45 | 293.70 | 290.37 | 1,749,268 |
| Feb 01, 2024 | 323.00 | 323.50 | 305.25 | 307.80 | 304.31 | 367,439 |
| Jan 31, 2024 | 326.00 | 329.10 | 318.10 | 320.85 | 317.21 | 388,351 |
| Jan 30, 2024 | 313.00 | 331.00 | 313.00 | 324.80 | 321.12 | 1,136,494 |
| Jan 29, 2024 | 305.10 | 313.95 | 303.50 | 311.20 | 307.67 | 329,770 |
| Jan 25, 2024 | 298.15 | 306.00 | 297.55 | 303.60 | 300.16 | 380,387 |
| Jan 24, 2024 | 295.70 | 299.10 | 291.65 | 296.55 | 293.19 | 324,361 |
| Jan 23, 2024 | 314.25 | 315.30 | 292.00 | 294.20 | 290.87 | 551,064 |
| Jan 19, 2024 | 302.15 | 320.00 | 295.50 | 314.25 | 310.69 | 976,461 |
| Jan 18, 2024 | 300.00 | 308.00 | 296.55 | 301.60 | 298.18 | 308,380 |
| Jan 17, 2024 | 306.40 | 309.90 | 298.00 | 300.55 | 297.14 | 372,873 |
| Jan 16, 2024 | 315.90 | 321.40 | 303.90 | 309.20 | 305.70 | 920,011 |
| Jan 15, 2024 | 291.30 | 316.00 | 291.30 | 313.25 | 309.70 | 1,341,396 |
| Jan 12, 2024 | 294.20 | 294.95 | 285.25 | 291.30 | 288.00 | 820,628 |
| Jan 11, 2024 | 294.20 | 298.90 | 289.85 | 293.00 | 289.68 | 395,539 |
| Jan 10, 2024 | 293.15 | 306.80 | 290.00 | 295.95 | 292.60 | 747,522 |
| Jan 09, 2024 | 293.00 | 296.85 | 292.00 | 295.65 | 292.30 | 174,851 |
| Jan 08, 2024 | 298.00 | 300.00 | 289.55 | 292.50 | 289.19 | 322,523 |
| Jan 05, 2024 | 295.00 | 299.50 | 292.00 | 297.80 | 294.43 | 401,469 |
| Jan 04, 2024 | 292.50 | 295.95 | 288.80 | 294.90 | 291.56 | 304,631 |
| Jan 03, 2024 | 292.05 | 295.40 | 290.00 | 290.90 | 287.60 | 235,676 |
| Jan 02, 2024 | 300.00 | 301.45 | 290.50 | 292.05 | 288.74 | 292,140 |
| Jan 01, 2024 | 298.25 | 306.50 | 295.85 | 300.00 | 296.60 | 281,631 |
| Dec 29, 2023 | 300.00 | 303.65 | 297.85 | 299.35 | 295.96 | 168,618 |
| Dec 28, 2023 | 302.30 | 302.30 | 296.60 | 301.10 | 297.69 | 243,922 |
| Dec 27, 2023 | 303.20 | 309.90 | 297.20 | 299.65 | 296.26 | 269,351 |
| Dec 26, 2023 | 297.90 | 302.00 | 296.25 | 300.50 | 297.10 | 292,356 |
| Dec 22, 2023 | 298.30 | 302.80 | 292.55 | 296.40 | 293.04 | 327,661 |
| Dec 21, 2023 | 288.00 | 297.40 | 288.00 | 295.60 | 292.25 | 404,098 |
| Dec 20, 2023 | 297.80 | 311.00 | 285.00 | 287.85 | 284.59 | 1,307,921 |
| Dec 19, 2023 | 296.05 | 306.60 | 295.00 | 296.20 | 292.84 | 495,530 |
| Dec 18, 2023 | 292.60 | 302.85 | 290.20 | 296.95 | 293.59 | 833,255 |
| Dec 15, 2023 | 292.00 | 294.70 | 289.70 | 292.60 | 289.29 | 262,729 |
| Dec 14, 2023 | 287.45 | 291.40 | 285.50 | 290.15 | 286.86 | 352,852 |
| Dec 13, 2023 | 280.60 | 286.45 | 280.60 | 285.10 | 281.87 | 160,875 |
| Dec 12, 2023 | 290.90 | 294.00 | 279.05 | 280.60 | 277.42 | 375,451 |
| Dec 11, 2023 | 286.00 | 293.60 | 285.05 | 289.20 | 285.92 | 456,927 |
| Dec 08, 2023 | 281.50 | 287.00 | 278.90 | 282.70 | 279.50 | 457,218 |
| Dec 07, 2023 | 278.70 | 282.70 | 273.85 | 279.50 | 276.33 | 312,972 |
| Dec 06, 2023 | 282.15 | 285.70 | 277.00 | 278.70 | 275.54 | 459,150 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.