Skip to main content
Tamil Nadu Newsprint and Papers Limited (NSE:TNPL)
India flag India · Delayed Price · Currency is INR
149.43
-2.78 (-1.83%)
Apr 29, 2026, 3:29 PM IST

NSE:TNPL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026152.50153.90149.00149.43149.43-1.83%123,685
Apr 28, 2026147.85155.00147.74152.21152.213.03%437,665
Apr 27, 2026147.00159.00146.35147.74147.744.91%1,493,606
Apr 24, 2026145.00146.85139.13140.82140.82-0.92%188,591
Apr 23, 2026144.80148.77141.36142.13142.13-2.62%222,959
Apr 22, 2026140.02149.00140.02145.95145.954.19%337,993
Apr 21, 2026141.90141.90138.94140.08140.080.18%139,994
Apr 20, 2026140.50141.64139.47139.83139.83-0.27%62,277
Apr 17, 2026140.84142.27139.10140.21140.21-0.45%103,207
Apr 16, 2026137.30142.01137.29140.85140.852.21%149,062
Apr 15, 2026138.60142.90136.35137.80137.800.23%278,317
Apr 13, 2026134.65139.80133.01137.49137.491.16%218,233
Apr 10, 2026136.00137.10134.20135.92135.921.12%94,300
Apr 9, 2026133.80135.80132.90134.42134.420.92%82,601
Apr 8, 2026135.05135.06132.90133.19133.191.05%160,907
Apr 7, 2026129.30132.20129.20131.80131.801.21%50,472
Apr 6, 2026130.75133.38129.01130.23130.23-0.40%70,297
Apr 2, 2026127.00131.40126.00130.75130.751.73%39,128
Apr 1, 2026124.97129.29124.97128.53128.534.89%54,972
Mar 30, 2026124.00126.56121.51122.54122.54-2.16%195,590
Mar 27, 2026129.44129.52125.01125.24125.24-3.74%150,191
Mar 25, 2026131.00134.65130.00130.10130.10-1.03%117,350
Mar 24, 2026129.60133.08127.00131.46131.462.44%100,999
Mar 23, 2026128.00130.90123.32128.33128.33-1.50%198,669
Mar 20, 2026130.25133.35130.00130.29130.290.39%53,961
Mar 19, 2026133.10134.79129.12129.79129.79-3.83%50,102
Mar 18, 2026133.26136.71133.26134.96134.961.28%65,159
Mar 17, 2026133.00135.68132.10133.26133.26-1.04%86,185
Mar 16, 2026135.63136.78130.95134.66134.66-0.61%122,214
Mar 13, 2026136.85139.80134.00135.49135.49-1.18%160,442
Mar 12, 2026137.96139.80135.00137.11137.11-0.89%267,964
Mar 11, 2026137.05139.90137.00138.34138.341.13%57,009
Mar 10, 2026138.30142.80136.24136.80136.80-0.79%213,173
Mar 9, 2026136.36138.70131.76137.89137.890.29%201,664
Mar 6, 2026136.90138.51135.01137.49137.49-0.54%55,096
Mar 5, 2026132.07140.77129.36138.24138.244.67%189,540
Mar 4, 2026130.10132.50129.02132.07132.07-1.08%70,208
Mar 2, 2026132.01135.51132.00133.51133.51-2.36%77,924
Feb 27, 2026136.80138.46136.00136.74136.74-0.14%39,091
Feb 26, 2026135.80140.27135.80136.93136.931.11%78,961
Feb 25, 2026136.12137.80135.01135.43135.43-0.54%43,652
Feb 24, 2026136.88137.10135.30136.16136.16-0.53%24,646
Feb 23, 2026138.38138.90135.51136.88136.88-0.85%35,935
Feb 20, 2026137.49138.90135.72138.05138.05-0.04%31,450
Feb 19, 2026140.60141.70137.50138.11138.11-2.44%48,295
Feb 18, 2026140.80144.00140.50141.57141.570.83%63,206
Feb 17, 2026139.94141.75138.21140.41140.410.35%72,521
Feb 16, 2026143.00143.69139.60139.92139.92-2.49%44,276
Feb 13, 2026142.60145.48139.23143.49143.490.99%91,131
Feb 12, 2026146.50147.17141.50142.08142.08-3.02%110,030
Feb 11, 2026144.75149.70139.23146.50146.501.64%172,512
Feb 10, 2026143.25150.62143.08144.13144.131.02%143,805
Feb 9, 2026141.41143.63139.04142.67142.671.30%105,160
Feb 6, 2026143.11144.80139.71140.84140.84-1.59%74,259
Feb 5, 2026141.00146.00139.42143.11143.112.26%125,682
Feb 4, 2026133.84145.09133.49139.95139.954.57%346,994
Feb 3, 2026138.00138.00133.50133.84133.84-0.24%75,909
Feb 2, 2026131.10136.00130.00134.16134.162.95%97,675
Feb 1, 2026133.00133.92129.50130.31130.31-1.97%30,656
Jan 30, 2026133.10136.35131.42132.93132.93-1.26%149,185
Jan 29, 2026138.01140.98134.00134.62134.62-4.00%88,028
Jan 28, 2026132.01144.80129.72140.23140.237.22%1,584,296
Jan 27, 2026130.53132.64128.75130.79130.790.20%73,542
Jan 23, 2026133.00135.98130.00130.53130.53-2.44%43,850
Jan 22, 2026133.33136.19132.42133.80133.800.75%49,645
Jan 21, 2026132.90134.34131.06132.81132.81-1.61%85,690
Jan 20, 2026137.00137.30134.00134.99134.99-1.64%43,116
Jan 19, 2026137.00138.00136.02137.24137.24-1.03%26,293
Jan 16, 2026138.50140.27138.00138.67138.67-0.90%38,461
Jan 14, 2026139.00141.59139.00139.93139.93-0.33%28,867
Jan 13, 2026138.33140.89138.33140.39140.391.49%23,924
Jan 12, 2026139.00139.69136.61138.33138.33-0.80%38,204
Jan 9, 2026139.50142.75138.42139.44139.44-1.34%47,923
Jan 8, 2026143.30145.79140.01141.34141.34-1.84%37,187
Jan 7, 2026143.34144.60143.06143.99143.990.45%29,997
Jan 6, 2026143.01144.96143.00143.34143.34-0.99%31,703
Jan 5, 2026144.50146.49142.82144.77144.77-0.93%49,949
Jan 2, 2026142.11148.34142.11146.13146.132.38%55,415
Jan 1, 2026143.60144.69142.21142.73142.73-0.59%36,881
Dec 31, 2025145.19145.58142.00143.57143.57-0.82%56,207
Dec 30, 2025144.99146.00143.31144.75144.75-0.10%24,040
Dec 29, 2025144.78147.00144.05144.90144.900.60%66,242
Dec 26, 2025144.00146.50143.49144.04144.04-0.30%78,981
Dec 24, 2025143.84145.20143.50144.47144.470.14%27,606
Dec 23, 2025144.50145.20142.43144.27144.270.01%28,404
Dec 22, 2025143.98145.49143.17144.25144.250.47%43,095
Dec 19, 2025138.70144.00138.41143.58143.582.35%74,503
Dec 18, 2025143.31143.79139.32140.29140.29-2.50%39,956
Dec 17, 2025143.00145.50143.00143.88143.88-0.21%31,078
Dec 16, 2025142.03145.69142.03144.18144.180.75%32,588
Dec 15, 2025142.01144.00142.01143.11143.110.03%29,156
Dec 12, 2025141.60144.10141.60143.06143.06-0.15%19,879
Dec 11, 2025140.58144.98140.56143.28143.281.42%27,974
Dec 10, 2025141.00141.99139.99141.27141.270.61%22,923
Dec 9, 2025136.00140.94134.00140.42140.423.17%56,234
Dec 8, 2025141.10141.10135.20136.11136.11-3.26%51,817
Dec 5, 2025141.29141.29139.43140.69140.690.16%19,918
Dec 4, 2025140.11142.01139.51140.47140.470.36%26,135
Dec 3, 2025142.01143.90139.72139.97139.97-1.53%38,597
Dec 2, 2025143.00143.42141.50142.14142.14-1.03%19,912