T N Newsprint

Tamil Nadu Newsprint & Papers Ltd Historical Data

NSEBSE

₹157.1

(-0.69%)

Sep 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/08/2025

To Date

21/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Aug-2025	154.6	155.25	153.31	153.54	1,348	50,88,769.32	16,598
25-Aug-2025	160	179.9	160	169.77	73,115	1,48,54,09,254.95	11,47,239
26-Aug-2025	168	168	158.4	161.67	12,566	15,56,15,322.24	2,69,395
28-Aug-2025	161.85	165.6	158.41	161.03	5,509	4,70,31,386.42	84,562
29-Aug-2025	161.4	166.5	160.3	162.42	3,638	3,48,07,725.47	85,042
01-Sep-2025	161.9	164.54	160.4	163.01	3,673	2,97,83,080.6	72,796
02-Sep-2025	163.9	167.6	161.65	162.5	2,893	3,04,37,147.58	79,986
03-Sep-2025	161.6	166.39	161.2	163.16	4,693	4,30,03,607.97	1,16,497
04-Sep-2025	165.04	169.9	162.69	164.42	5,176	4,23,80,348.65	95,129
05-Sep-2025	165.99	166.5	162.76	163.94	1,914	1,41,18,186.04	31,409
08-Sep-2025	164.19	165.66	161.27	163.17	4,009	2,39,55,775.04	77,137
09-Sep-2025	163.98	164.4	162.56	164.1	1,499	1,07,34,834.71	33,590
10-Sep-2025	165.2	166.6	164.3	165.19	2,281	2,00,84,909.73	64,561
11-Sep-2025	162	163.49	160.38	161.45	2,389	1,81,64,048.86	58,277
12-Sep-2025	161.46	162.38	160.11	160.92	1,390	1,29,35,180.41	38,775
15-Sep-2025	162	162.12	159	160.01	2,185	2,24,52,274.12	66,899
16-Sep-2025	160.01	161.5	159.73	160.32	1,054	1,19,28,489.71	31,506
17-Sep-2025	161.2	161.99	158.5	159.6	2,690	1,60,36,796.84	51,449
18-Sep-2025	160.79	161	157.1	158.19	2,551	1,69,94,001.78	54,773
19-Sep-2025	158.8	158.9	156.51	157.1	1,159	79,18,242.19	28,624

T N Newsprint: Related NEWS

No Record Found

Invest wise with Expert advice