Tamilnadu Newsprint & Papers share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
10-06-2026 Wed	BSE Sensex : 73,983.18 +64.42 +0.09%		NSE Nifty 50 : 23,214.95 -27.15 -0.12%		USD - INR 1 $ = Rs 95.23	Find Stock
Company:	Tamilnadu Newsprint & Papers		MCap (aprox) 998.8 Crores	Symbol : TNPL	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-1.8%	-7.5%	6.2%		6.0%	-11.6%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
10-06-26	Wed	144.33	-3.6	46.95k	-2.4%
09-06-26	Tue	147.93	3.62	60.91k	2.5%	Data Update : 7 PM
08-06-26	Mon	144.31	0.02	39.8k	0.0%	10-06-26 : 144.33
05-06-26	Fri	144.29	-1.28	46.55k	-0.9%
04-06-26	Thu	145.57	-1.52	43.11k	-1.0%	Compared to  :  01-06-26 146.97
03-06-26	Wed	147.09	-0.79	39.96k	-0.5%
02-06-26	Tue	147.88	0.91	22.07k	0.6%	7 Days %
01-06-26	Mon	146.97	-1.53	72.97k	-1.0%	-1.8%
29-05-26	Fri	148.5	-1.28	68.66k	-0.9%
27-05-26	Wed	149.78	1.81	34.82k	1.2%	Compared to  :  11-05-26 156.05
26-05-26	Tue	147.97	-2.91	88.13k	-1.9%
25-05-26	Mon	150.88	1.19	69.81k	0.8%	1 Month %
22-05-26	Fri	149.69	-0.57	41.03k	-0.4%	-7.5%
21-05-26	Thu	150.26	-1.39	53.39k	-0.9%	.
20-05-26	Wed	151.65	1.69	83.73k	1.1%	Compared to  :  10-04-26 135.92
19-05-26	Tue	149.96	3	415.73k	2.0%
18-05-26	Mon	146.96	-1.63	72.78k	-1.1%	2 Months %
15-05-26	Fri	148.59	-2.87	92.21k	-1.9%	6.2%
14-05-26	Thu	151.46	0.21	98.5k	0.1%
13-05-26	Wed	151.25	-1.6	84.32k	-1.0%	Compared to  :  10-03-26
12-05-26	Tue	152.85	-3.2	112.79k	-2.1%
11-05-26	Mon	156.05	-0.32	196.21k	-0.2%	3 Months %
08-05-26	Fri	156.37	-0.63	92.3k	-0.4%
07-05-26	Thu	157	-1.61	109.98k	-1.0%
06-05-26	Wed	158.61	1.57	108.56k	1.0%	Compared to  :  10-12-25 136.11
05-05-26	Tue	157.04	-0.57	150.1k	-0.4%
04-05-26	Mon	157.61	7.14	572.77k	4.7%	6 Months %
30-04-26	Thu	150.47	1.04	126.37k	0.7%	6.0%
29-04-26	Wed	149.43	-2.78	123.69k	-1.8%
28-04-26	Tue	152.21	4.47	437.67k	3.0%	Compared to  :  10-06-25 163.26
27-04-26	Mon	147.74	6.92	1.49m	4.9%
24-04-26	Fri	140.82	-1.31	188.59k	-0.9%	1 year %
23-04-26	Thu	142.13	-3.82	222.96k	-2.6%	-11.6%
22-04-26	Wed	145.95	5.87	337.99k	4.2%
21-04-26	Tue	140.08	0.25	139.99k	0.2%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
20-04-26	Mon	139.83	-0.38	62.28k	-0.3%
17-04-26	Fri	140.21	-0.64	103.21k	-0.5%
16-04-26	Thu	140.85	3.05	149.06k	2.2%
15-04-26	Wed	137.8	0.31	278.32k	0.2%
13-04-26	Mon	137.49	1.57	218.23k	1.2%
10-04-26	Fri	135.92	1.5	94.3k	1.1%
09-04-26	Thu	134.42	1.23	82.6k	0.9%
08-04-26	Wed	133.19	1.39	160.91k	1.1%
07-04-26	Tue	131.8	1.57	50.47k	1.2%
06-04-26	Mon	130.23	-0.52	70.3k	-0.4%
02-04-26	Thu	130.75	2.22	39.13k	1.7%
01-04-26	Wed	128.53	5.99	54.97k	4.9%
30-03-26	Mon	122.54	-2.7	195.59k	-2.2%
27-03-26	Fri	125.24	-4.86	150.19k	-3.7%
25-03-26	Wed	130.1	-1.36	117.35k	-1.0%
24-03-26	Tue	131.46	3.13	101k	2.4%
23-03-26	Mon	128.33	-1.96	198.67k	-1.5%
20-03-26	Fri	130.29	0.5	53.96k	0.4%
19-03-26	Thu	129.79	-7.14	50.1k	-3.8%
18-03-26	Wed	136.93	1.5	78.96k	1.1%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	135.43	-0.73	43.65k	-0.5%
26-02-26	Thu	136.16	-0.72	24.65k	-0.5%
25-02-26	Wed	136.88	-1.17	35.94k	-0.8%
24-02-26	Tue	138.05	-0.06	31.45k	0.0%
23-02-26	Mon	138.11	-3.46	48.3k	-2.4%
20-02-26	Fri	141.57	1.16	63.21k	0.8%
19-02-26	Thu	140.41	0.49	72.52k	0.4%
18-02-26	Wed	139.92	-3.57	44.28k	-2.5%
17-02-26	Tue	143.49	1.41	91.13k	1.0%
16-02-26	Mon	142.08	-4.42	110.03k	-3.0%
13-02-26	Fri	146.5	2.37	172.51k	1.6%
12-02-26	Thu	144.13	1.46	143.81k	1.0%
11-02-26	Wed	142.67	1.83	105.16k	1.3%
10-02-26	Tue	140.84	-2.27	74.26k	-1.6%
09-02-26	Mon	143.11	3.16	125.68k	2.3%
06-02-26	Fri	139.95	6.11	346.99k	4.6%
05-02-26	Thu	133.84	-0.32	75.91k	-0.2%
04-02-26	Wed	134.16	3.85	97.68k	3.0%
03-02-26	Tue	130.31	-2.62	30.66k	-2.0%
02-02-26	Mon	132.93	-1.69	149.19k	-1.3%
01-02-26	Sun	134.62	-5.61	88.03k	-4.0%
30-01-26	Fri	140.23	9.44	1.58m	7.2%
29-01-26	Thu	130.79	0.26	73.54k	0.2%
28-01-26	Wed	130.53	-3.27	43.85k	-2.4%
27-01-26	Tue	133.8	0.99	49.65k	0.7%
23-01-26	Fri	132.81	-2.18	85.69k	-1.6%
22-01-26	Thu	134.99	-2.25	43.12k	-1.6%
21-01-26	Wed	137.24	-1.43	26.29k	-1.0%
20-01-26	Tue	138.67	-1.26	38.46k	-0.9%
19-01-26	Mon	139.93	-0.46	28.87k	-0.3%
16-01-26	Fri	140.39	2.06	23.92k	1.5%
14-01-26	Wed	138.33	-1.11	38.2k	-0.8%
13-01-26	Tue	139.44	-1.9	47.92k	-1.3%
12-01-26	Mon	141.34	-2.65	37.19k	-1.8%
09-01-26	Fri	143.99	0.65	30k	0.5%
08-01-26	Thu	143.34	-1.43	31.7k	-1.0%
07-01-26	Wed	144.77	-1.36	49.95k	-0.9%
06-01-26	Tue	146.13	3.4	55.42k	2.4%
05-01-26	Mon	142.73	-0.84	36.88k	-0.6%
02-01-26	Fri	143.57	-1.18	56.21k	-0.8%
01-01-26	Thu	144.75	-0.15	24.04k	-0.1%
31-12-25	Wed	144.9	0.86	66.24k	0.6%
30-12-25	Tue	144.04	-0.43	78.98k	-0.3%
29-12-25	Mon	144.47	0.2	27.61k	0.1%
26-12-25	Fri	144.27	0.02	28.4k	0.0%
24-12-25	Wed	144.25	0.67	43.1k	0.5%
23-12-25	Tue	143.58	3.29	74.5k	2.3%
22-12-25	Mon	140.29	-3.59	39.96k	-2.5%
19-12-25	Fri	143.88	-0.3	31.08k	-0.2%
18-12-25	Thu	144.18	1.07	32.59k	0.7%
17-12-25	Wed	143.11	0.05	29.16k	0.0%
16-12-25	Tue	143.06	-0.22	19.88k	-0.2%
15-12-25	Mon	143.28	2.01	27.97k	1.4%
12-12-25	Fri	141.27	0.85	22.92k	0.6%
11-12-25	Thu	140.42	4.31	56.23k	3.2%
10-12-25	Wed	136.11	-4.58	51.82k	-3.3%
09-12-25	Tue	140.69	0.22	19.92k	0.2%
08-12-25	Mon	140.47	0.5	26.14k	0.4%
05-12-25	Fri	139.97	-2.17	38.6k	-1.5%
04-12-25	Thu	142.14	-1.48	19.91k	-1.0%
03-12-25	Wed	143.62	-0.34	53.33k	-0.2%
02-12-25	Tue	143.96	-0.69	30.25k	-0.5%
01-12-25	Mon	144.65	0.37	25.65k	0.3%
28-11-25	Fri	144.28	2.2	30.69k	1.5%
27-11-25	Thu	142.08	-1.52	100.6k	-1.1%
26-11-25	Wed	143.6	-2.5	40.38k	-1.7%
25-11-25	Tue	146.1	-0.41	29.59k	-0.3%
24-11-25	Mon	146.51	0.21	31k	0.1%
21-11-25	Fri	146.3	-1.45	79.43k	-1.0%
20-11-25	Thu	147.75	-1.65	37.37k	-1.1%
19-11-25	Wed	149.4	2.02	52.29k	1.4%
18-11-25	Tue	147.38	0.34	53.04k	0.2%
17-11-25	Mon	147.04	-0.34	41.67k	-0.2%
14-11-25	Fri	147.38	0.12	67.88k	0.1%
13-11-25	Thu	147.26	-1.13	55.94k	-0.8%
12-11-25	Wed	148.39	-1.05	78k	-0.7%
11-11-25	Tue	149.44	-1.88	70.35k	-1.2%
10-11-25	Mon	151.32	-1.63	44.43k	-1.1%
07-11-25	Fri	152.95	-1.51	44.37k	-1.0%
06-11-25	Thu	154.46	-1.34	37.72k	-0.9%
04-11-25	Tue	155.8	0.36	111.59k	0.2%
03-11-25	Mon	155.44	-3.56	117.08k	-2.2%
31-10-25	Fri	159	0.3	158.65k	0.2%
30-10-25	Thu	158.7	4.46	1.55m	2.9%
29-10-25	Wed	154.24	1.1	73.45k	0.7%
28-10-25	Tue	153.14	-1.52	75.23k	-1.0%
27-10-25	Mon	154.66	-0.76	116.71k	-0.5%
24-10-25	Fri	155.42	2.43	88.93k	1.6%
23-10-25	Thu	152.99	0.15	47.75k	0.1%
21-10-25	Tue	152.84	-1.3	52.15k	-0.8%
20-10-25	Mon	154.14	-0.47	41.45k	-0.3%
17-10-25	Fri	154.61	1.78	51.38k	1.2%
16-10-25	Thu	152.83	-3.35	77.22k	-2.1%
15-10-25	Wed	156.18	-1.95	54.18k	-1.2%
14-10-25	Tue	158.13	0.89	59.32k	0.6%
13-10-25	Mon	157.24	-1.79	106.4k	-1.1%
10-10-25	Fri	159.03	2	128.11k	1.3%
09-10-25	Thu	157.03	-2.53	157.42k	-1.6%
08-10-25	Wed	159.56	-2.22	161.44k	-1.4%
07-10-25	Tue	161.78	2.94	642.14k	1.9%
06-10-25	Mon	158.84	0.57	1.08m	0.4%
03-10-25	Fri	158.27	10.21	9.83m	6.9%
01-10-25	Wed	148.06	-1.45	56.13k	-1.0%
30-09-25	Tue	149.51	-2.53	121.09k	-1.7%
29-09-25	Mon	152.04	-2.71	78.84k	-1.8%
26-09-25	Fri	154.75	0.13	41.41k	0.1%
25-09-25	Thu	154.62	-1.58	108.44k	-1.0%
24-09-25	Wed	156.2	-0.9	88.89k	-0.6%
23-09-25	Tue	157.1	-1.09	50.16k	-0.7%
22-09-25	Mon	158.19	-1.41	107.09k	-0.9%
19-09-25	Fri	159.6	-0.72	99.96k	-0.4%
18-09-25	Thu	160.32	0.31	74.35k	0.2%
17-09-25	Wed	160.01	-0.91	139.85k	-0.6%
16-09-25	Tue	160.92	-0.53	80.32k	-0.3%
15-09-25	Mon	161.45	-3.74	112.05k	-2.3%
12-09-25	Fri	165.19	1.09	121.5k	0.7%
11-09-25	Thu	164.1	0.93	65.6k	0.6%
10-09-25	Wed	163.17	-0.77	146.65k	-0.5%
09-09-25	Tue	163.94	-0.48	85.94k	-0.3%
08-09-25	Mon	164.42	1.26	256.11k	0.8%
05-09-25	Fri	163.16	0.66	263.12k	0.4%
04-09-25	Thu	162.5	-0.51	184.79k	-0.3%
03-09-25	Wed	163.01	0.59	182.95k	0.4%
02-09-25	Tue	162.42	1.39	212.66k	0.9%
01-09-25	Mon	161.03	-0.64	289.8k	-0.4%
29-08-25	Fri	161.67	-8.1	955.57k	-4.8%
28-08-25	Thu	169.77	16.23	8.6m	10.6%
26-08-25	Tue	153.54	-1.38	33.06k	-0.9%
25-08-25	Mon	154.92	-2.1	57.77k	-1.3%
22-08-25	Fri	157.02	0.4	25.49k	0.3%
21-08-25	Thu	156.62	-0.38	32.56k	-0.2%
20-08-25	Wed	157	1.34	32.72k	0.9%
19-08-25	Tue	155.66	-0.16	80.41k	-0.1%
18-08-25	Mon	155.82	3.69	120.55k	2.4%
14-08-25	Thu	152.13	-2.92	40.48k	-1.9%
13-08-25	Wed	155.05	0.17	45.09k	0.1%
12-08-25	Tue	154.88	-4.33	31.79k	-2.7%
11-08-25	Mon	159.21	-0.51	67.78k	-0.3%
08-08-25	Fri	159.72	5.45	191.37k	3.5%
07-08-25	Thu	154.27	-2.5	48.47k	-1.6%
06-08-25	Wed	156.77	0.72	36.85k	0.5%
05-08-25	Tue	156.05	-4.48	80.12k	-2.8%
04-08-25	Mon	160.53	0.61	71.73k	0.4%
01-08-25	Fri	159.92	1.33	72.42k	0.8%
31-07-25	Thu	158.59	1.33	116.07k	0.8%
30-07-25	Wed	157.26	-7.66	206.61k	-4.6%
29-07-25	Tue	164.92	-0.71	66.36k	-0.4%
28-07-25	Mon	167.82	-2.9	95.88k	-1.7%
25-07-25	Fri	168.53	-0.49	46.09k	-0.3%
24-07-25	Thu	169.02	-3.94	46.03k	-2.3%
23-07-25	Wed	172.96	3.28	117.14k	1.9%
22-07-25	Tue	169.68	-0.87	97.65k	-0.5%
21-07-25	Mon	170.55	-0.43	65.49k	-0.3%
18-07-25	Fri	170.98	0.56	59.06k	0.3%
17-07-25	Thu	170.42	2.62	161.17k	1.6%
16-07-25	Wed	167.8	-1.67	139.22k	-1.0%
15-07-25	Tue	169.47	-4.33	164.16k	-2.5%
14-07-25	Mon	173.8	-3.14	134.81k	-1.8%
11-07-25	Fri	176.94	-1.19	225.8k	-0.7%
10-07-25	Thu	178.13	-7.66	410.71k	-4.1%
09-07-25	Wed	185.79	2.27	815.52k	1.2%
08-07-25	Tue	183.52	14.13	1.18m	8.3%
07-07-25	Mon	169.39	-0.48	118.28k	-0.3%
04-07-25	Fri	169.87	0.79	102.56k	0.5%
03-07-25	Thu	169.08	1.4	121.66k	0.8%
02-07-25	Wed	167.68	1.59	85.54k	1.0%
01-07-25	Tue	166.09	1.34	72.31k	0.8%
30-06-25	Mon	164.75	0.17	70.4k	0.1%
27-06-25	Fri	164.58	1.93	132.57k	1.2%
26-06-25	Thu	162.65	9.57	407.28k	6.3%
25-06-25	Wed	153.08	-2.37	126.21k	-1.5%
24-06-25	Tue	155.45	2.73	54.39k	1.8%
23-06-25	Mon	152.72	-4.88	78.77k	-3.1%
20-06-25	Fri	157.6	0.25	105.76k	0.2%
19-06-25	Thu	157.35	-3.25	70.1k	-2.0%
18-06-25	Wed	160.6	-0.45	79.1k	-0.3%
17-06-25	Tue	161.05	-6.94	253.39k	-4.1%
16-06-25	Mon	167.99	-1.67	84.18k	-1.0%
13-06-25	Fri	169.66	0.31	204.75k	0.2%
12-06-25	Thu	169.35	-1.01	79.44k	-0.6%
11-06-25	Wed	170.36	7.1	375.21k	4.3%
10-06-25	Tue	163.26	1.57	76.23k	1.0%
09-06-25	Mon	161.69	-3.14	71.26k	-1.9%
06-06-25	Fri	164.83	-4.04	116.95k	-2.4%