Tanla Platforms Limited (NSE:TANLA)
India
· Delayed Price · Currency is INR 551.90
-5.90 (-1.06%)
At close: Dec 5, 2025
Tanla Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 558.80 | 558.80 | 550.20 | 551.90 | 551.90 | -1.06% | 147,419 |
| Dec 4, 2025 | 559.15 | 569.70 | 553.05 | 557.80 | 557.80 | -0.24% | 231,108 |
| Dec 3, 2025 | 556.40 | 569.60 | 555.20 | 559.15 | 559.15 | 0.54% | 354,844 |
| Dec 2, 2025 | 557.35 | 562.30 | 554.25 | 556.15 | 556.15 | -0.23% | 166,531 |
| Dec 1, 2025 | 558.00 | 563.60 | 554.20 | 557.45 | 557.45 | 0.62% | 176,117 |
| Nov 28, 2025 | 568.00 | 568.00 | 551.15 | 554.00 | 554.00 | -2.58% | 266,636 |
| Nov 27, 2025 | 573.40 | 579.40 | 566.00 | 568.65 | 568.65 | -0.41% | 237,101 |
| Nov 26, 2025 | 559.85 | 576.85 | 559.00 | 571.00 | 571.00 | 2.34% | 293,342 |
| Nov 25, 2025 | 558.95 | 564.75 | 555.20 | 557.95 | 557.95 | 0.28% | 221,548 |
| Nov 24, 2025 | 578.55 | 578.55 | 553.70 | 556.40 | 556.40 | -3.67% | 621,017 |
| Nov 21, 2025 | 597.70 | 597.70 | 576.00 | 577.60 | 577.60 | -3.42% | 495,489 |
| Nov 20, 2025 | 612.00 | 617.95 | 596.15 | 598.05 | 598.05 | -1.96% | 461,346 |
| Nov 19, 2025 | 608.85 | 615.00 | 605.05 | 610.00 | 610.00 | 0.37% | 184,388 |
| Nov 18, 2025 | 616.00 | 616.05 | 606.00 | 607.75 | 607.75 | -1.37% | 165,012 |
| Nov 17, 2025 | 613.45 | 619.40 | 611.10 | 616.20 | 616.20 | 0.93% | 197,865 |
| Nov 14, 2025 | 614.00 | 614.95 | 607.40 | 610.55 | 610.55 | -0.63% | 153,045 |
| Nov 13, 2025 | 619.50 | 624.45 | 613.15 | 614.40 | 614.40 | -0.86% | 226,506 |
| Nov 12, 2025 | 613.45 | 623.90 | 613.00 | 619.70 | 619.70 | 1.03% | 306,815 |
| Nov 11, 2025 | 613.00 | 616.90 | 605.30 | 613.40 | 613.40 | 0.50% | 261,756 |
| Nov 10, 2025 | 614.00 | 618.95 | 608.20 | 610.35 | 610.35 | -0.25% | 219,359 |
| Nov 7, 2025 | 606.00 | 614.00 | 595.25 | 611.85 | 611.85 | 0.90% | 330,504 |
| Nov 6, 2025 | 621.60 | 623.80 | 605.15 | 606.40 | 606.40 | -2.45% | 285,881 |
| Nov 4, 2025 | 624.00 | 636.00 | 620.00 | 621.60 | 621.60 | -0.37% | 496,716 |
| Nov 3, 2025 | 610.55 | 625.20 | 610.35 | 623.90 | 623.90 | 2.19% | 361,341 |
| Oct 31, 2025 | 623.60 | 623.60 | 610.00 | 610.55 | 610.55 | -1.40% | 284,187 |
| Oct 30, 2025 | 619.00 | 622.40 | 613.10 | 619.25 | 619.25 | 0.23% | 324,732 |
| Oct 29, 2025 | 607.35 | 623.85 | 603.90 | 617.85 | 617.85 | 2.23% | 678,080 |
| Oct 28, 2025 | 617.90 | 617.90 | 602.90 | 604.40 | 604.40 | -1.07% | 751,892 |
| Oct 27, 2025 | 614.95 | 620.50 | 608.60 | 610.95 | 610.95 | -0.48% | 531,265 |
| Oct 24, 2025 | 625.00 | 626.30 | 611.60 | 613.90 | 607.90 | -1.37% | 706,165 |
| Oct 23, 2025 | 640.00 | 640.70 | 619.00 | 622.45 | 616.37 | -2.36% | 1,184,010 |
| Oct 21, 2025 | 639.95 | 645.95 | 632.15 | 637.50 | 631.27 | 0.15% | 163,752 |
| Oct 20, 2025 | 680.00 | 683.80 | 626.65 | 636.55 | 630.33 | -5.63% | 1,138,161 |
| Oct 17, 2025 | 711.05 | 726.80 | 671.10 | 674.55 | 667.96 | -4.68% | 963,856 |
| Oct 16, 2025 | 719.70 | 722.40 | 705.00 | 707.70 | 700.78 | -1.08% | 296,996 |
| Oct 15, 2025 | 707.00 | 718.00 | 705.65 | 715.45 | 708.46 | 1.12% | 251,487 |
| Oct 14, 2025 | 714.95 | 716.10 | 690.20 | 707.55 | 700.63 | -0.30% | 647,037 |
| Oct 13, 2025 | 707.35 | 721.15 | 705.55 | 709.70 | 702.76 | -0.22% | 314,487 |
| Oct 10, 2025 | 718.15 | 724.85 | 709.00 | 711.30 | 704.35 | -0.90% | 339,714 |
| Oct 9, 2025 | 709.90 | 748.45 | 705.15 | 717.75 | 710.74 | 1.27% | 1,194,241 |
| Oct 8, 2025 | 704.70 | 716.00 | 698.75 | 708.75 | 701.82 | 1.03% | 382,646 |
| Oct 7, 2025 | 713.95 | 714.65 | 699.00 | 701.50 | 694.64 | -1.46% | 325,881 |
| Oct 6, 2025 | 726.50 | 727.55 | 708.80 | 711.90 | 704.94 | -1.71% | 288,543 |
| Oct 3, 2025 | 688.00 | 729.00 | 683.65 | 724.30 | 717.22 | 4.91% | 1,208,406 |
| Oct 1, 2025 | 654.00 | 695.00 | 653.35 | 690.40 | 683.65 | 5.12% | 1,186,269 |
| Sep 30, 2025 | 662.35 | 666.25 | 646.50 | 656.75 | 650.33 | -1.20% | 750,679 |
| Sep 29, 2025 | 693.30 | 697.00 | 654.15 | 664.70 | 658.20 | -4.13% | 1,924,335 |
| Sep 26, 2025 | 719.00 | 720.80 | 691.35 | 693.30 | 686.52 | -3.80% | 541,107 |
| Sep 25, 2025 | 748.85 | 748.85 | 715.10 | 720.65 | 713.61 | -3.77% | 612,152 |
| Sep 24, 2025 | 735.50 | 755.00 | 724.20 | 748.90 | 741.58 | 1.69% | 1,142,768 |