Tanla Platforms

Tanla Platforms Ltd Historical Data

NSEBSE

₹470.85

(0.98%)

Mar 7, 2025|03:31:11 PM

Invest wise with Expert advice

From Date

09/02/2025

To Date

09/03/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-Feb-2025	569.65	576.3	560.8	562.5	25,661	32,58,37,420.85	2,28,982
06-Feb-2025	566.95	574	561.1	570.95	23,900	29,16,16,481	2,17,499
07-Feb-2025	575.7	575.7	555.3	558.65	27,427	26,95,56,208.15	1,85,099
10-Feb-2025	550.3	557.8	547.6	554.85	15,843	17,04,48,004.5	1,42,036
11-Feb-2025	552	552.4	536.55	542.6	24,514	26,38,48,786.6	2,42,138
12-Feb-2025	539.1	542	515.85	524.8	41,351	39,27,37,846.95	2,45,547
13-Feb-2025	525.95	551.45	521.85	531.3	34,528	43,17,85,872.85	2,41,433
14-Feb-2025	533	536.6	515.25	524.8	34,809	31,00,27,151.85	2,08,283
17-Feb-2025	521.9	522.45	486.45	495.95	78,535	85,30,35,847.8	5,50,798
18-Feb-2025	493.25	497.7	476.75	482.45	32,724	36,82,37,331.55	2,73,605
19-Feb-2025	479.7	506.45	475	498.25	31,153	32,06,96,865.1	1,95,169
20-Feb-2025	495.5	505.3	488.8	503.7	26,641	26,42,67,367.7	1,95,748
21-Feb-2025	501	516.25	490	492.9	31,418	30,13,20,034.95	2,02,523
24-Feb-2025	490.2	493.2	474.05	482.25	34,562	32,89,86,730.95	2,27,174
25-Feb-2025	479.85	487.5	475	477.55	16,164	16,55,77,287.6	1,35,745
27-Feb-2025	475.05	479.55	455.1	459.9	28,570	26,55,69,235.85	2,38,819
28-Feb-2025	450.1	456.95	431	436.3	44,733	42,59,03,996.5	3,82,685
03-Mar-2025	437	442.95	409.35	426.05	58,070	55,97,45,195.1	5,08,347
04-Mar-2025	420	438.55	417.35	433.35	26,146	25,13,18,938.3	2,31,932
05-Mar-2025	431	457.8	430.95	453.05	29,375	29,76,26,500.35	2,43,721
06-Mar-2025	460.05	471.3	458.6	466.3	29,206	29,62,93,478.75	2,36,941