Tamil Newsprint Share Price			Stock Listed on :	14-02-96	Source NSE	SERIES : EQ
23-06-2023 Friday	BSE Sensex :62,979.37 -259.52 -0.41%		NSE Nifty 50 : 18,665.50 -105.75 -0.56%		USD - INR 1 $ = Rupee 82.01  +0.05%	Find Stock
Google LIVE Link :	Tamil Newsprint			Symbol :	Source : NSE	Please  Donate
				TNPL
📌 End of the day Data from NSE/BSE updated at 7 pm ( IST ). 📌  Add this page to ‘Home screen’ from ‘Options’ ( 3 dots at top ). 📌  For Live data Please select above Google link.					Market Cap (aprox) 1434 Crores	InvestinStocks .co.in
Date	Day	Close_Price	Change	Volume	% CHG	List of holidays
23-06-23	Fri	206	-0.9	220.04k	-0.4%	Results
22-06-23	Thu	206.9	-5.25	339.61k	-2.5%
21-06-23	Wed	212.15	-3.8	247.05k	-1.8%
20-06-23	Tue	215.95	1.3	192.39k	0.6%	23-06-23 : 206
19-06-23	Mon	214.65	-1.85	226.91k	-0.9%	Compared to  :  14-06-23 214.95
16-06-23	Fri	216.5	3.95	249.72k	1.9%
15-06-23	Thu	212.55	-2.4	137.39k	-1.1%	7 Days %
14-06-23	Wed	214.95	-0.4	126.4k	-0.2%	-4.2%
13-06-23	Tue	214.1	0.55	199.67k	0.3%
12-06-23	Mon	215.35	1.25	207.82k	0.6%	Compared to  :  23-05-23 249.1
09-06-23	Fri	213.55	-1.05	110.58k	-0.5%
08-06-23	Thu	214.6	-1.6	295.06k	-0.7%	1 Month %
07-06-23	Wed	216.2	0.9	221.03k	0.4%	-17.3%
06-06-23	Tue	215.3	-5	287.73k	-2.3%	.
05-06-23	Mon	220.3	-3.6	287.61k	-1.6%	Compared to  :  24-04-23 235.7
02-06-23	Fri	223.9	-1.65	172.8k	-0.7%
01-06-23	Thu	225.55	0.8	214.2k	0.4%	2 Months %
31-05-23	Wed	224.75	-6.85	268.11k	-3.0%	-12.6%
30-05-23	Tue	231.6	1.65	122.41k	0.7%
29-05-23	Mon	229.95	4.25	374.57k	1.9%	Compared to  :  23-03-23 210.65
26-05-23	Fri	225.7	-3.95	439.37k	-1.7%
25-05-23	Thu	229.65	-16.65	973.32k	-6.8%	3 Months %
24-05-23	Wed	246.3	-2.8	287.91k	-1.1%	-2.2%
23-05-23	Tue	249.1	-5.95	221.95k	-2.3%
22-05-23	Mon	255.05	1	244.81k	0.4%	Compared to  :  23-12-22 225.15
19-05-23	Fri	254.05	3.1	310.22k	1.2%
18-05-23	Thu	250.95	1.65	328.91k	0.7%	6 Months %
17-05-23	Wed	249.3	-7.8	180.69k	-3.0%	-8.5%
16-05-23	Tue	257.1	11.6	438.95k	4.7%
15-05-23	Mon	245.5	-3.2	356.72k	-1.3%	Compared to  :  23-06-22 168.6
12-05-23	Fri	248.7	-3.55	289k	-1.4%
11-05-23	Thu	252.25	-4.05	373k	-1.6%	1 year %
10-05-23	Wed	256.3	3.95	395.73k	1.6%	22.2%
09-05-23	Tue	252.35	7.75	682.55k	3.2%
08-05-23	Mon	244.6	5.45	284.42k	2.3%	*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 dd4s] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
05-05-23	Fri	239.15	-1.7	98.49k	-0.7%
04-05-23	Thu	240.85	-0.65	103.63k	-0.3%
03-05-23	Wed	241.5	-3.45	148.03k	-1.4%
02-05-23	Tue	244.95	4.45	313.45k	1.9%
01-05-23	Holiday :	Maharashtra Day
28-04-23	Fri	240.5	-0.25	159.55k	-0.1%
27-04-23	Thu	240.75	2.9	75.99k	1.2%
26-04-23	Wed	237.85	-5.55	180.2k	-2.3%
25-04-23	Tue	243.4	7.7	227.92k	3.3%
24-04-23	Mon	235.7	-0.2	183.29k	-0.1%
21-04-23	Fri	235.9	0.8	137.05k	0.3%
20-04-23	Thu	235.1	-6.75	120.2k	-2.8%
19-04-23	Wed	241.85	-2.85	76.45k	-1.2%
18-04-23	Tue	244.7	-3.65	128.75k	-1.5%
17-04-23	Mon	248.35	9.05	326.86k	3.8%
14-04-23	Holiday :	Dr. Baba Saheb Ambedkar Jayanti
13-04-23	Thu	239.3	7.3	709.14k	3.1%
12-04-23	Wed	232	-0.8	121.29k	-0.3%
11-04-23	Tue	232.8	2.25	187.96k	1.0%
10-04-23	Mon	230.55	-0.65	77.73k	-0.3%
07-04-23	Holiday :	Good Friday
06-04-23	Thu	231.2	-4.45	111.76k	-1.9%
05-04-23	Wed	235.65	2.1	130k	0.9%
04-04-23	Holiday :	Mahavir Jayanti
03-04-23	Mon	233.55	15.25	391.76k	7.0%
31-03-23	Fri	218.3	0.25	149.27k	0.1%
30-03-23	Holiday :	Ram Navami
29-03-23	Wed	218.05	16.3	456.48k	8.1%
28-03-23	Tue	201.75	-2.9	211.69k	-1.4%
27-03-23	Mon	204.65	-3.95	266.38k	-1.9%
24-03-23	Fri	208.6	-2.05	217.71k	-1.0%
23-03-23	Thu	210.65	-2.4	102.67k	-1.1%
22-03-23	Wed	213.05	0.45	159.28k	0.2%
21-03-23	Tue	212.6	3.85	247.5k	1.8%
20-03-23	Mon	208.75	0.7	214.23k	0.3%
17-03-23	Fri	208.05	4.05	275.61k	2.0%
16-03-23	Thu	204	-4.1	159.08k	-2.0%
15-03-23	Wed	208.1	1.15	112.42k	0.6%
14-03-23	Tue	206.95	-0.5	175.82k	-0.2%
13-03-23	Mon	207.45	-10.2	179.25k	-4.7%
10-03-23	Fri	217.65	-5.95	135.03k	-2.7%
09-03-23	Thu	223.6	8.2	271.92k	3.8%
08-03-23	Wed	215.4	0.4	501.45k	0.2%
07-03-23	Holiday :	Holi
06-03-23	Mon	215	1.45	422.39k	0.7%
03-03-23	Fri	213.55	8.05	433.54k	3.9%
02-03-23	Thu	205.5	-3.95	219.19k	-1.9%
01-03-23	Wed	209.45	0.75	254.72k	0.4%
28-02-23	Tue	208.7	-2.35	206.2k	-1.1%
27-02-23	Mon	211.05	-6.4	212.21k	-2.9%
24-02-23	Fri	217.45	-1.15	281.16k	-0.5%
23-02-23	Thu	223.4	-2.4	80.96k	-1.1%
22-02-23	Wed	218.6	-4.8	195.4k	-2.1%
21-02-23	Tue	225.8	0.15	120.45k	0.1%
20-02-23	Mon	225.65	0.4	130.72k	0.2%
17-02-23	Fri	225.25	-0.4	152.68k	-0.2%
16-02-23	Thu	225.65	-3.5	193.61k	-1.5%
15-02-23	Wed	229.15	-1.2	231k	-0.5%
14-02-23	Tue	230.35	-13.15	776.31k	-5.4%
13-02-23	Mon	243.5	-4.55	237.74k	-1.8%
10-02-23	Fri	248.05	11.05	396.21k	4.7%
09-02-23	Thu	237	6.15	135.56k	2.7%
08-02-23	Wed	230.05	3.3	179.28k	1.5%
07-02-23	Tue	230.85	0.8	124.84k	0.3%
06-02-23	Mon	226.75	-2.75	88.42k	-1.2%
03-02-23	Fri	229.5	-1.75	173.03k	-0.8%
02-02-23	Thu	231.25	-0.1	114.7k	0.0%
01-02-23	Wed	231.35	-8.35	358.39k	-3.5%
31-01-23	Tue	239.7	4.5	140.98k	1.9%
30-01-23	Mon	235.2	8.65	206.71k	3.8%
27-01-23	Fri	226.55	-14.15	262.75k	-5.9%
26-01-23	Holiday :	Republic Day
25-01-23	Wed	240.7	-3.55	147.39k	-1.5%
24-01-23	Tue	244.25	-1.85	78.23k	-0.8%
23-01-23	Mon	246.1	-3.7	167.73k	-1.5%
20-01-23	Fri	249.8	9.9	388.27k	4.1%
19-01-23	Thu	239.9	-1.55	114.89k	-0.6%
18-01-23	Wed	241.45	3.4	71.01k	1.4%
17-01-23	Tue	238.05	-0.1	73.85k	0.0%
16-01-23	Mon	238.15	-2.3	58.85k	-1.0%
13-01-23	Fri	240.45	0	88.56k	0.0%
12-01-23	Thu	241.6	-0.9	183.43k	-0.4%
11-01-23	Wed	240.45	-1.15	88.81k	-0.5%
10-01-23	Tue	242.5	-2.6	167.55k	-1.1%
09-01-23	Mon	245.1	2.95	364.1k	1.2%
06-01-23	Fri	242.15	-1.85	156.36k	-0.8%
05-01-23	Thu	244	2.9	256.52k	1.2%
04-01-23	Wed	241.1	2.05	232.22k	0.9%
03-01-23	Tue	239.05	-3.65	127.25k	-1.5%
02-01-23	Mon	242.7	8	125.07k	3.4%
30-12-22	Fri	234.7	-4.9	349.22k	-2.0%
29-12-22	Thu	239.6	-2.65	129.69k	-1.1%
28-12-22	Wed	242.25	2.15	123.76k	0.9%
27-12-22	Tue	239.3	14.15	231.39k	6.3%
26-12-22	Mon	240.1	0.8	165.61k	0.3%
23-12-22	Fri	225.15	-16.25	310.96k	-6.7%
22-12-22	Thu	241.4	-5	291.98k	-2.0%
21-12-22	Wed	246.4	-17.25	778.32k	-6.5%
20-12-22	Tue	263.65	6.75	601.31k	2.6%
19-12-22	Mon	256.9	5.95	712.95k	2.4%
16-12-22	Fri	250.95	-3.95	157.1k	-1.5%
15-12-22	Thu	254.9	0.15	163.75k	0.1%
14-12-22	Wed	254.75	0.2	157.15k	0.1%
13-12-22	Tue	254.55	-1.65	187.07k	-0.6%
12-12-22	Mon	256.2	4.95	290.9k	2.0%
09-12-22	Fri	251.25	2.45	280.34k	1.0%
08-12-22	Thu	248.8	1.65	271.01k	0.7%
07-12-22	Wed	247.15	-2.1	133.33k	-0.8%
06-12-22	Tue	249.25	-1.8	137.78k	-0.7%
05-12-22	Mon	251.05	3.85	195.65k	1.6%
02-12-22	Fri	247.2	-2.55	159.7k	-1.0%
01-12-22	Thu	249.75	2.25	316.64k	0.9%
30-11-22	Wed	247.5	4	342.86k	1.6%
29-11-22	Tue	243.5	-3.3	331.11k	-1.3%
28-11-22	Mon	246.8	-8.85	405.69k	-3.5%
25-11-22	Fri	255.65	-4.3	128.69k	-1.7%
24-11-22	Thu	261.4	6.65	353.02k	2.6%
23-11-22	Wed	259.95	-1.45	253.2k	-0.6%
22-11-22	Tue	254.75	4.35	140.48k	1.7%
21-11-22	Mon	250.4	-2.2	131.44k	-0.9%
18-11-22	Fri	252.6	2.4	181.48k	1.0%
17-11-22	Thu	250.2	-8.55	285.75k	-3.3%
16-11-22	Wed	258.75	-2.6	178.65k	-1.0%
15-11-22	Tue	261.35	-3.05	326.93k	-1.2%
14-11-22	Mon	264.4	1.35	664.89k	0.5%
11-11-22	Fri	263.05	-3.6	673.11k	-1.4%
10-11-22	Thu	266.65	-11.3	331.45k	-4.1%
09-11-22	Wed	277.95	9.4	666.01k	3.5%
08-11-22	Holiday :	Gurunanak Jayanti
07-11-22	Mon	268.55	-0.15	199.74k	-0.1%
04-11-22	Fri	268.7	-1.9	178.31k	-0.7%
03-11-22	Thu	270.6	3.75	467.72k	1.4%
02-11-22	Wed	266.85	0.15	237.01k	0.1%
01-11-22	Tue	266.7	0	283.72k	0.0%
31-10-22	Mon	266.7	6.6	514.12k	2.5%
28-10-22	Fri	260.1	4.1	352.86k	1.6%
27-10-22	Thu	256	5.55	363.49k	2.2%
26-10-22	Holiday :	Diwali-Balipratipada
25-10-22	Tue	250.45	10.45	513.46k	4.4%
24-10-22	Muhurat Trading	240	-1.65	83.41k	-0.7%
21-10-22	Fri	241.65	2.55	241.18k	1.1%
20-10-22	Thu	239.1	3.4	203.2k	1.4%
19-10-22	Wed	235.7	-0.55	194.03k	-0.2%
18-10-22	Tue	236.25	-7.6	238.9k	-3.1%
17-10-22	Mon	243.85	3.45	206.7k	1.4%
14-10-22	Fri	240.4	2.6	317.13k	1.1%
13-10-22	Thu	237.8	5.75	184.97k	2.5%
12-10-22	Wed	232.05	-1.85	271.07k	-0.8%
11-10-22	Tue	233.9	-4	274.02k	-1.7%
10-10-22	Mon	237.9	7.4	468.06k	3.2%
07-10-22	Fri	230.5	1.15	377.1k	0.5%
06-10-22	Thu	229.35	1.85	261.52k	0.8%
05-10-22	Holiday :	Dussehra
04-10-22	Tue	227.5	3.75	276.81k	1.7%
03-10-22	Mon	223.75	-6	161.93k	-2.6%
30-09-22	Fri	229.75	4.8	331.06k	2.1%
29-09-22	Thu	224.95	-1.2	236.23k	-0.5%
28-09-22	Wed	226.15	-2.5	391.03k	-1.1%
27-09-22	Tue	226.1	-14.55	496.62k	-6.0%
26-09-22	Mon	228.65	2.55	392.12k	1.1%
23-09-22	Fri	240.65	13.85	1.82m	6.1%
22-09-22	Thu	226.8	-10	572.7k	-4.2%
21-09-22	Wed	236.8	-5.95	179.94k	-2.5%
20-09-22	Tue	242.75	2.6	192.99k	1.1%
19-09-22	Mon	240.15	5.8	323.93k	2.5%
16-09-22	Fri	234.35	-15.25	378.98k	-6.1%
15-09-22	Thu	248.75	-3.1	300.9k	-1.2%
14-09-22	Wed	249.6	0.85	347.61k	0.3%
13-09-22	Tue	251.85	2.95	604.59k	1.2%
12-09-22	Mon	248.9	-4.65	501.08k	-1.8%
09-09-22	Fri	253.55	-4.25	253.27k	-1.6%
08-09-22	Thu	257.8	-2.05	488.16k	-0.8%
07-09-22	Wed	259.85	-5.45	523.8k	-2.1%
06-09-22	Tue	265.3	-8.5	825.63k	-3.1%
05-09-22	Mon	273.8	17.45	1.46m	6.8%
02-09-22	Fri	257.1	0.45	315.64k	0.2%
01-09-22	Thu	256.35	-0.75	269.55k	-0.3%
31-08-22	Holiday :	Ganesh Chaturthi
30-08-22	Tue	256.65	-3.3	307.99k	-1.3%
29-08-22	Mon	259.95	8.15	732.51k	3.2%
26-08-22	Fri	262.9	-2.95	677.41k	-1.1%
25-08-22	Thu	254.75	3.35	630.23k	1.3%
24-08-22	Wed	251.4	12.05	1.5m	5.0%
23-08-22	Tue	239.35	5.85	591.1k	2.5%
22-08-22	Mon	233.5	-6.15	565.05k	-2.6%
19-08-22	Fri	239.65	-0.15	525.93k	-0.1%
18-08-22	Thu	239.8	2.6	374.05k	1.1%
17-08-22	Wed	237.2	-6.65	387.03k	-2.7%
16-08-22	Tue	243.85	1.75	507.11k	0.7%
15-08-22	Holiday :	Independence Day
12-08-22	Fri	242.1	-17.4	1.06m	-6.7%
11-08-22	Thu	256.7	4.3	1.07m	1.7%
10-08-22	Wed	259.5	2.8	644.23k	1.1%
09-08-22	Holiday :	Moharram
08-08-22	Mon	252.4	7.5	984.37k	3.1%
05-08-22	Fri	244.9	4	644.18k	1.7%
04-08-22	Thu	240.9	2.2	516.71k	0.9%
03-08-22	Wed	238.7	-4.5	334.31k	-1.9%
02-08-22	Tue	243.2	2.05	740.26k	0.9%
01-08-22	Mon	241.15	20.6	1.48m	9.3%
29-07-22	Fri	220.55	2.55	306.31k	1.2%
28-07-22	Thu	218	-4	390.46k	-1.8%
27-07-22	Wed	222	8.25	652.92k	3.9%
26-07-22	Tue	213.75	-0.45	116.43k	-0.2%
25-07-22	Mon	214.2	1.05	173.95k	0.5%
22-07-22	Fri	213.15	2.95	243.93k	1.4%
21-07-22	Thu	210.2	0.95	193.51k	0.5%
20-07-22	Wed	209.25	0.1	468.94k	0.0%
19-07-22	Tue	209.15	6.75	704.84k	3.3%
18-07-22	Mon	202.4	8.7	391.85k	4.5%
15-07-22	Fri	193.7	-4.85	169.83k	-2.4%
14-07-22	Thu	198.55	-1.35	209.04k	-0.7%
13-07-22	Wed	199.9	4.6	200.47k	2.4%
12-07-22	Tue	195.3	-5.65	114.97k	-2.8%
11-07-22	Mon	200.95	0.75	172.15k	0.4%
08-07-22	Fri	200.2	-0.85	118.26k	-0.4%
07-07-22	Thu	197.55	0.3	135.36k	0.2%
06-07-22	Wed	201.05	3.5	325.56k	1.8%
05-07-22	Tue	197.25	4.1	365.31k	2.1%
04-07-22	Mon	193.15	0.65	230.38k	0.3%
01-07-22	Fri	192.5	7.4	456.57k	4.0%
30-06-22	Thu	185.1	1.55	157.41k	0.8%
29-06-22	Wed	183.55	1.75	201.62k	1.0%
28-06-22	Tue	181.8	3.25	254.84k	1.8%
27-06-22	Mon	178.55	7.2	371.08k	4.2%
24-06-22	Fri	171.35	2.75	214.02k	1.6%
23-06-22	Thu	168.6	7.05	133.29k	4.4%
22-06-22	Wed	161.55	-4.5	43.49k	-2.7%
21-06-22	Tue	166.05	3.45	176.37k	2.1%
20-06-22	Mon	162.6	-6.5	163.07k	-3.8%