T N Newsprint

Tamil Nadu Newsprint & Papers Ltd Historical Data

NSEBSE

₹143.58

(2.35%)

Dec 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/11/2025

To Date

19/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	146.5	147.1	146.12	146.3	1,206	1,16,31,712.39	39,029
20-Nov-2025	146.7	148.17	146.12	146.51	585	45,51,308.17	18,616
21-Nov-2025	146.7	147.51	145.48	146.1	731	43,27,702.9	16,600
24-Nov-2025	146.29	146.49	142.36	143.6	963	58,31,013.87	24,084
25-Nov-2025	142.5	144.39	138	142.08	2,010	1,42,38,406.57	52,925
26-Nov-2025	142.56	144.8	141.51	144.28	1,005	44,06,438.73	17,013
27-Nov-2025	144.55	145.44	143.5	144.65	700	37,08,911.36	12,953
28-Nov-2025	143.51	144.51	142.91	143.96	1,258	43,44,530.55	18,343
01-Dec-2025	144.8	147.17	143	143.62	1,248	77,24,077.46	20,764
02-Dec-2025	143	143.42	141.5	142.14	611	28,38,263.07	12,288
03-Dec-2025	142.01	143.9	139.72	139.97	1,362	54,44,936.65	19,888
04-Dec-2025	140.11	142.01	139.51	140.47	784	36,79,019.46	12,767
05-Dec-2025	141.29	141.29	139.43	140.69	422	27,99,821.68	15,931
08-Dec-2025	141.1	141.1	135.2	136.11	1,401	71,22,828.59	37,300
09-Dec-2025	136	140.94	134	140.42	1,495	77,56,544.91	28,280
10-Dec-2025	141	141.99	139.99	141.27	622	32,38,172.64	14,187
11-Dec-2025	140.58	144.98	140.56	143.28	766	39,87,718.4	18,496
12-Dec-2025	141.6	144.1	141.6	143.06	647	28,49,248.68	12,402
15-Dec-2025	142.01	144	142.01	143.11	714	41,74,689.39	22,326
16-Dec-2025	142.03	145.69	142.03	144.18	807	46,90,725.47	16,949
17-Dec-2025	143	145.5	143	143.88	621	44,74,210.22	23,638
18-Dec-2025	143.31	143.79	139.32	140.29	1,150	56,79,117.42	26,976
19-Dec-2025	138.7	144	138.41	143.58	1,046	1,04,84,261.36	52,654

T N Newsprint: Related NEWS

No Record Found

Invest wise with Expert advice