Tanla Platforms Limited (NSE:TANLA)
India
· Delayed Price · Currency is INR 539.95
-19.60 (-3.50%)
Apr 29, 2026, 3:30 PM IST
Tanla Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 560.00 | 568.80 | 535.00 | 539.95 | 533.95 | -3.50% | 1,377,162 |
| Apr 28, 2026 | 580.00 | 582.95 | 550.40 | 559.55 | 553.33 | -4.01% | 5,861,841 |
| Apr 27, 2026 | 509.00 | 582.95 | 509.00 | 582.95 | 576.47 | 20.00% | 17,648,440 |
| Apr 24, 2026 | 501.95 | 504.95 | 481.05 | 485.80 | 480.40 | -2.93% | 445,776 |
| Apr 23, 2026 | 495.00 | 506.95 | 492.00 | 500.45 | 494.89 | 0.06% | 517,857 |
| Apr 22, 2026 | 486.05 | 518.35 | 485.80 | 500.15 | 494.59 | 1.97% | 897,233 |
| Apr 21, 2026 | 482.60 | 496.80 | 480.50 | 490.50 | 485.05 | 1.63% | 330,803 |
| Apr 20, 2026 | 492.00 | 493.70 | 479.10 | 482.65 | 477.29 | -1.72% | 292,246 |
| Apr 17, 2026 | 487.00 | 497.00 | 485.65 | 491.10 | 485.64 | 0.72% | 332,380 |
| Apr 16, 2026 | 486.65 | 494.00 | 480.35 | 487.60 | 482.18 | 1.50% | 443,902 |
| Apr 15, 2026 | 474.70 | 483.90 | 470.95 | 480.40 | 475.06 | 4.04% | 339,767 |
| Apr 13, 2026 | 464.40 | 465.30 | 444.80 | 461.75 | 456.62 | -2.88% | 583,332 |
| Apr 10, 2026 | 475.50 | 484.90 | 470.00 | 475.45 | 470.17 | 0.36% | 483,153 |
| Apr 9, 2026 | 451.10 | 478.75 | 449.25 | 473.75 | 468.49 | 4.03% | 1,070,954 |
| Apr 8, 2026 | 444.00 | 462.85 | 433.90 | 455.40 | 450.34 | 6.88% | 955,129 |
| Apr 7, 2026 | 420.00 | 429.95 | 416.65 | 426.10 | 421.37 | 1.20% | 425,807 |
| Apr 6, 2026 | 425.00 | 427.90 | 415.10 | 421.05 | 416.37 | -0.40% | 442,909 |
| Apr 2, 2026 | 407.25 | 428.30 | 401.00 | 422.75 | 418.05 | 0.89% | 614,556 |
| Apr 1, 2026 | 395.00 | 428.25 | 390.00 | 419.00 | 414.34 | 11.01% | 1,143,069 |
| Mar 30, 2026 | 393.00 | 396.70 | 365.90 | 377.45 | 373.26 | -5.27% | 853,795 |
| Mar 27, 2026 | 410.50 | 410.50 | 395.30 | 398.45 | 394.02 | -3.15% | 591,223 |
| Mar 25, 2026 | 414.50 | 422.50 | 410.05 | 411.40 | 406.83 | 0.11% | 496,145 |
| Mar 24, 2026 | 409.20 | 418.30 | 400.35 | 410.95 | 406.38 | 2.74% | 502,767 |
| Mar 23, 2026 | 420.00 | 420.00 | 393.90 | 400.00 | 395.56 | -5.45% | 420,893 |
| Mar 20, 2026 | 421.35 | 426.90 | 418.05 | 423.05 | 418.35 | 2.11% | 340,385 |
| Mar 19, 2026 | 424.00 | 425.30 | 410.05 | 414.30 | 409.70 | -3.93% | 315,097 |
| Mar 18, 2026 | 409.95 | 435.80 | 408.40 | 431.25 | 426.46 | 5.69% | 806,377 |
| Mar 17, 2026 | 412.60 | 415.60 | 406.05 | 408.05 | 403.52 | -0.58% | 420,794 |
| Mar 16, 2026 | 421.00 | 421.10 | 403.20 | 410.45 | 405.89 | -1.95% | 607,016 |
| Mar 13, 2026 | 431.80 | 431.80 | 417.00 | 418.60 | 413.95 | -3.06% | 410,663 |
| Mar 12, 2026 | 437.05 | 437.55 | 426.90 | 431.80 | 427.00 | -1.68% | 347,704 |
| Mar 11, 2026 | 439.60 | 454.40 | 437.00 | 439.20 | 434.32 | 0.26% | 464,336 |
| Mar 10, 2026 | 441.10 | 445.45 | 435.10 | 438.05 | 433.18 | 1.07% | 319,050 |
| Mar 9, 2026 | 440.00 | 440.00 | 430.20 | 433.40 | 428.58 | -3.04% | 290,814 |
| Mar 6, 2026 | 439.00 | 450.80 | 439.00 | 447.00 | 442.03 | 1.35% | 271,067 |
| Mar 5, 2026 | 441.00 | 443.70 | 434.45 | 441.05 | 436.15 | 1.00% | 267,429 |
| Mar 4, 2026 | 432.00 | 447.00 | 431.85 | 436.70 | 431.85 | -1.10% | 361,773 |
| Mar 2, 2026 | 431.10 | 448.00 | 431.10 | 441.55 | 436.64 | -2.96% | 394,685 |
| Feb 27, 2026 | 465.00 | 465.00 | 450.35 | 455.00 | 449.94 | -2.99% | 373,011 |
| Feb 26, 2026 | 444.00 | 477.55 | 443.00 | 469.00 | 463.79 | 5.99% | 1,397,888 |
| Feb 25, 2026 | 450.00 | 454.45 | 441.00 | 442.50 | 437.58 | -0.91% | 300,987 |
| Feb 24, 2026 | 456.00 | 457.65 | 440.60 | 446.55 | 441.59 | -3.43% | 625,069 |
| Feb 23, 2026 | 455.00 | 475.00 | 455.00 | 462.40 | 457.26 | 1.84% | 460,235 |
| Feb 20, 2026 | 459.95 | 460.95 | 452.30 | 454.05 | 449.00 | -0.85% | 220,099 |
| Feb 19, 2026 | 468.30 | 472.00 | 455.00 | 457.95 | 452.86 | -2.21% | 335,588 |
| Feb 18, 2026 | 470.00 | 472.30 | 463.05 | 468.30 | 463.10 | -0.50% | 255,670 |
| Feb 17, 2026 | 463.05 | 479.10 | 461.20 | 470.65 | 465.42 | 1.64% | 316,889 |
| Feb 16, 2026 | 465.00 | 469.70 | 460.60 | 463.05 | 457.90 | -1.02% | 239,280 |
| Feb 13, 2026 | 471.70 | 474.95 | 464.10 | 467.80 | 462.60 | -2.66% | 258,944 |
| Feb 12, 2026 | 490.05 | 490.05 | 480.00 | 480.60 | 475.26 | -2.01% | 231,286 |
| Feb 11, 2026 | 501.95 | 502.70 | 488.60 | 490.45 | 485.00 | -1.84% | 283,766 |
| Feb 10, 2026 | 505.00 | 514.70 | 497.40 | 499.65 | 494.10 | -0.13% | 352,039 |
| Feb 9, 2026 | 481.00 | 502.00 | 481.00 | 500.30 | 494.74 | 4.53% | 385,652 |
| Feb 6, 2026 | 489.95 | 489.95 | 475.00 | 478.60 | 473.28 | -2.47% | 342,443 |
| Feb 5, 2026 | 497.00 | 502.20 | 488.95 | 490.70 | 485.25 | -1.09% | 219,858 |
| Feb 4, 2026 | 493.00 | 502.50 | 488.80 | 496.10 | 490.59 | -0.22% | 417,787 |
| Feb 3, 2026 | 507.95 | 517.40 | 491.35 | 497.20 | 491.68 | 1.21% | 687,269 |
| Feb 2, 2026 | 500.95 | 501.50 | 483.00 | 491.25 | 485.79 | -1.96% | 342,577 |
| Feb 1, 2026 | 511.70 | 513.40 | 495.00 | 501.05 | 495.48 | -2.00% | 302,954 |
| Jan 30, 2026 | 500.00 | 516.60 | 491.00 | 511.25 | 505.57 | 1.75% | 750,197 |
| Jan 29, 2026 | 521.10 | 521.50 | 497.25 | 502.45 | 496.87 | -3.10% | 899,691 |
| Jan 28, 2026 | 488.50 | 526.30 | 488.50 | 518.50 | 512.74 | 6.53% | 3,849,729 |
| Jan 27, 2026 | 478.60 | 499.25 | 443.10 | 486.70 | 481.29 | 1.19% | 4,676,447 |
| Jan 23, 2026 | 471.00 | 508.00 | 468.45 | 481.00 | 475.66 | 7.29% | 22,732,970 |
| Jan 22, 2026 | 445.00 | 452.00 | 441.45 | 448.30 | 443.32 | 2.35% | 705,216 |
| Jan 21, 2026 | 441.00 | 446.40 | 433.00 | 438.00 | 433.13 | -0.74% | 611,093 |
| Jan 20, 2026 | 457.40 | 457.40 | 440.00 | 441.25 | 436.35 | -3.22% | 509,391 |
| Jan 19, 2026 | 461.30 | 468.65 | 449.25 | 455.95 | 450.88 | -1.47% | 499,815 |
| Jan 16, 2026 | 485.40 | 488.40 | 461.50 | 462.75 | 457.61 | -4.27% | 1,041,907 |
| Jan 14, 2026 | 494.00 | 495.05 | 481.50 | 483.40 | 478.03 | -2.94% | 464,731 |
| Jan 13, 2026 | 505.70 | 509.40 | 495.15 | 498.05 | 492.52 | -1.05% | 264,278 |
| Jan 12, 2026 | 503.95 | 505.90 | 492.00 | 503.35 | 497.76 | -0.10% | 354,313 |
| Jan 9, 2026 | 513.60 | 516.65 | 503.00 | 503.85 | 498.25 | -1.92% | 262,742 |
| Jan 8, 2026 | 530.00 | 537.60 | 511.25 | 513.70 | 507.99 | -2.63% | 418,177 |
| Jan 7, 2026 | 516.80 | 529.40 | 515.20 | 527.55 | 521.69 | 2.08% | 245,903 |
| Jan 6, 2026 | 525.70 | 525.70 | 515.00 | 516.80 | 511.06 | -1.40% | 382,224 |
| Jan 5, 2026 | 531.70 | 535.00 | 522.45 | 524.15 | 518.33 | -1.20% | 185,245 |
| Jan 2, 2026 | 521.00 | 532.00 | 517.55 | 530.50 | 524.61 | 1.76% | 288,965 |
| Jan 1, 2026 | 526.00 | 529.50 | 513.20 | 521.30 | 515.51 | -0.80% | 300,371 |
| Dec 31, 2025 | 518.95 | 531.70 | 518.95 | 525.50 | 519.66 | 1.54% | 207,531 |
| Dec 30, 2025 | 531.60 | 531.60 | 513.45 | 517.55 | 511.80 | -2.63% | 469,085 |
| Dec 29, 2025 | 535.00 | 545.00 | 530.95 | 531.55 | 525.64 | -1.51% | 248,870 |
| Dec 26, 2025 | 547.90 | 547.95 | 538.00 | 539.70 | 533.70 | -1.39% | 170,639 |
| Dec 24, 2025 | 547.00 | 554.95 | 545.50 | 547.30 | 541.22 | -0.26% | 207,799 |
| Dec 23, 2025 | 541.70 | 550.00 | 539.60 | 548.75 | 542.65 | 1.76% | 227,237 |
| Dec 22, 2025 | 535.75 | 542.00 | 532.55 | 539.25 | 533.26 | 0.65% | 297,603 |
| Dec 19, 2025 | 564.25 | 564.40 | 532.00 | 535.75 | 529.80 | -5.05% | 825,484 |
| Dec 18, 2025 | 549.75 | 567.00 | 544.50 | 564.25 | 557.98 | 2.31% | 327,361 |
| Dec 17, 2025 | 568.90 | 568.90 | 548.35 | 551.50 | 545.37 | -3.08% | 174,403 |
| Dec 16, 2025 | 559.70 | 572.00 | 556.40 | 569.05 | 562.73 | 1.16% | 272,536 |
| Dec 15, 2025 | 554.75 | 564.00 | 550.25 | 562.55 | 556.30 | 1.36% | 124,165 |
| Dec 12, 2025 | 558.00 | 559.45 | 553.80 | 555.00 | 548.83 | 0.27% | 124,032 |
| Dec 11, 2025 | 546.95 | 554.90 | 542.00 | 553.50 | 547.35 | 1.61% | 152,308 |
| Dec 10, 2025 | 554.70 | 556.45 | 543.00 | 544.75 | 538.70 | -1.18% | 166,250 |
| Dec 9, 2025 | 532.70 | 558.00 | 522.75 | 551.25 | 545.12 | 3.25% | 488,981 |
| Dec 8, 2025 | 551.00 | 556.30 | 527.90 | 533.90 | 527.97 | -3.26% | 399,554 |
| Dec 5, 2025 | 558.80 | 558.80 | 550.20 | 551.90 | 545.77 | -1.06% | 147,419 |
| Dec 4, 2025 | 559.15 | 569.70 | 553.05 | 557.80 | 551.60 | -0.24% | 231,108 |
| Dec 3, 2025 | 556.40 | 569.60 | 555.20 | 559.15 | 552.94 | 0.54% | 354,844 |
| Dec 2, 2025 | 557.35 | 562.30 | 554.25 | 556.15 | 549.97 | -0.23% | 166,531 |