Price Data Selection & Download
Tamil Nadu Newsprint & Papers Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5836 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. For live price, key ratios and fundamentals, see Tamil Nadu Newsprint & Papers screener.
Share Price All Time High
₹499.00
January 08, 2018
NSE Exchange
Share Price All Time Low
₹36.75
March 19, 2003
NSE Exchange
Highest Volume Trading Day
9,820,491
September 30, 2025 • ₹157.50
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
TNPL daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹144.64 | ₹149.45 | ₹144.10 | ₹148.34 | 256,191 |
| 2026-09-17 | ₹147.25 | ₹151.00 | ₹143.81 | ₹144.64 | 389,795 |
| 2026-09-16 | ₹149.07 | ₹149.12 | ₹144.60 | ₹148.09 | 219,131 |
| 2026-09-15 | ₹154.25 | ₹156.60 | ₹151.56 | ₹152.39 | 240,597 |
| 2026-09-11 | ₹152.52 | ₹155.26 | ₹151.10 | ₹153.27 | 185,071 |
| 2026-09-10 | ₹156.58 | ₹158.49 | ₹153.50 | ₹154.03 | 364,842 |
| 2026-09-09 | ₹161.99 | ₹162.19 | ₹155.00 | ₹155.34 | 188,419 |
| 2026-09-08 | ₹160.55 | ₹164.80 | ₹158.41 | ₹161.41 | 734,222 |
| 2026-09-07 | ₹156.01 | ₹166.00 | ₹154.31 | ₹159.50 | 2,376,677 |
| 2026-09-04 | ₹154.36 | ₹158.80 | ₹152.50 | ₹155.75 | 382,264 |
| 2026-09-03 | ₹145.80 | ₹159.55 | ₹144.99 | ₹154.36 | 1,697,890 |
| 2026-09-02 | ₹148.41 | ₹149.49 | ₹145.00 | ₹145.69 | 156,122 |
| 2026-09-01 | ₹140.94 | ₹150.83 | ₹140.20 | ₹149.32 | 696,642 |
| 2026-08-31 | ₹141.26 | ₹141.76 | ₹140.06 | ₹140.88 | 57,978 |
| 2026-08-28 | ₹140.12 | ₹141.79 | ₹139.65 | ₹141.22 | 50,860 |
| 2026-08-27 | ₹141.00 | ₹143.20 | ₹139.11 | ₹139.91 | 253,935 |
| 2026-08-26 | ₹142.00 | ₹142.48 | ₹140.00 | ₹140.67 | 54,710 |
| 2026-08-25 | ₹141.99 | ₹142.85 | ₹140.21 | ₹141.10 | 148,144 |
| 2026-08-24 | ₹141.13 | ₹142.90 | ₹139.50 | ₹142.09 | 183,439 |
| 2026-08-21 | ₹139.85 | ₹143.10 | ₹138.81 | ₹141.11 | 220,856 |
| 2026-08-20 | ₹138.85 | ₹140.16 | ₹138.20 | ₹139.85 | 114,229 |
| 2026-08-19 | ₹137.45 | ₹139.85 | ₹136.01 | ₹138.69 | 227,301 |
| 2026-08-18 | ₹141.00 | ₹142.95 | ₹136.52 | ₹138.07 | 248,504 |
| 2026-08-17 | ₹141.99 | ₹142.49 | ₹140.22 | ₹140.88 | 113,046 |
| 2026-08-14 | ₹142.10 | ₹142.59 | ₹139.50 | ₹141.12 | 201,360 |
| 2026-08-13 | ₹150.00 | ₹150.40 | ₹141.00 | ₹141.77 | 743,271 |
| 2026-08-12 | ₹154.99 | ₹161.00 | ₹152.00 | ₹154.50 | 636,200 |
| 2026-08-11 | ₹153.88 | ₹155.37 | ₹150.90 | ₹154.02 | 207,979 |
| 2026-08-10 | ₹157.00 | ₹160.00 | ₹153.00 | ₹153.88 | 115,261 |
| 2026-08-07 | ₹157.55 | ₹157.55 | ₹154.91 | ₹156.60 | 89,590 |
| 2026-08-06 | ₹154.80 | ₹158.34 | ₹153.99 | ₹157.15 | 198,280 |
| 2026-08-05 | ₹154.93 | ₹156.00 | ₹153.05 | ₹153.49 | 79,666 |
| 2026-08-04 | ₹155.80 | ₹155.80 | ₹153.00 | ₹153.56 | 64,930 |
| 2026-08-03 | ₹151.50 | ₹156.70 | ₹151.44 | ₹154.88 | 254,861 |
| 2026-07-31 | ₹151.00 | ₹154.40 | ₹148.82 | ₹150.68 | 141,525 |
| 2026-07-30 | ₹150.00 | ₹151.65 | ₹148.71 | ₹149.46 | 150,898 |
| 2026-07-29 | ₹151.15 | ₹152.60 | ₹149.25 | ₹150.38 | 186,120 |
| 2026-07-28 | ₹156.00 | ₹157.56 | ₹150.45 | ₹150.84 | 262,857 |
| 2026-07-27 | ₹152.10 | ₹158.10 | ₹152.04 | ₹156.04 | 639,163 |
| 2026-07-24 | ₹151.99 | ₹153.00 | ₹149.01 | ₹149.75 | 293,288 |
| 2026-07-23 | ₹143.10 | ₹159.70 | ₹142.91 | ₹151.44 | 2,644,383 |
| 2026-07-22 | ₹145.15 | ₹148.50 | ₹142.50 | ₹143.11 | 593,549 |
| 2026-07-21 | ₹145.96 | ₹148.77 | ₹144.44 | ₹144.97 | 154,885 |
| 2026-07-20 | ₹145.25 | ₹148.00 | ₹143.80 | ₹145.94 | 94,091 |
| 2026-07-17 | ₹145.25 | ₹145.99 | ₹143.52 | ₹145.25 | 44,326 |
| 2026-07-16 | ₹144.00 | ₹145.66 | ₹143.49 | ₹145.29 | 53,549 |
| 2026-07-15 | ₹144.25 | ₹145.95 | ₹141.96 | ₹143.75 | 50,490 |
| 2026-07-14 | ₹145.90 | ₹146.24 | ₹143.50 | ₹143.83 | 33,267 |
| 2026-07-13 | ₹142.88 | ₹146.66 | ₹142.60 | ₹145.32 | 76,748 |
| 2026-07-10 | ₹143.30 | ₹144.95 | ₹142.00 | ₹143.72 | 75,397 |
| 2026-07-09 | ₹144.34 | ₹145.30 | ₹142.01 | ₹143.20 | 68,605 |
| 2026-07-08 | ₹143.99 | ₹146.39 | ₹142.62 | ₹144.34 | 84,262 |
| 2026-07-07 | ₹145.70 | ₹149.01 | ₹144.08 | ₹144.56 | 149,301 |
| 2026-07-06 | ₹147.80 | ₹147.80 | ₹145.01 | ₹145.30 | 42,957 |
| 2026-07-03 | ₹146.40 | ₹148.32 | ₹145.01 | ₹147.31 | 74,785 |
| 2026-07-02 | ₹147.01 | ₹147.82 | ₹145.50 | ₹145.98 | 27,984 |
| 2026-07-01 | ₹147.99 | ₹149.29 | ₹144.99 | ₹146.10 | 49,499 |
| 2026-06-30 | ₹145.60 | ₹150.65 | ₹143.50 | ₹147.10 | 145,354 |
| 2026-06-29 | ₹144.98 | ₹151.75 | ₹144.37 | ₹145.16 | 268,638 |
| 2026-06-25 | ₹146.00 | ₹146.96 | ₹144.24 | ₹144.99 | 51,510 |
| 2026-06-24 | ₹144.27 | ₹147.25 | ₹143.55 | ₹145.78 | 51,812 |
| 2026-06-23 | ₹146.21 | ₹147.68 | ₹143.90 | ₹144.27 | 66,206 |
| 2026-06-22 | ₹145.50 | ₹148.00 | ₹145.50 | ₹147.25 | 60,588 |
| 2026-06-19 | ₹144.20 | ₹145.99 | ₹144.20 | ₹145.39 | 19,088 |
| 2026-06-18 | ₹145.01 | ₹146.25 | ₹144.70 | ₹145.15 | 35,857 |
| 2026-06-17 | ₹145.20 | ₹146.04 | ₹144.30 | ₹144.50 | 61,852 |
| 2026-06-16 | ₹145.76 | ₹147.50 | ₹144.58 | ₹144.83 | 73,113 |
| 2026-06-15 | ₹145.60 | ₹147.97 | ₹144.54 | ₹144.76 | 81,084 |
| 2026-06-12 | ₹146.00 | ₹146.00 | ₹143.10 | ₹143.93 | 79,229 |
| 2026-06-11 | ₹143.20 | ₹144.89 | ₹142.34 | ₹143.63 | 17,429 |
| 2026-06-10 | ₹148.79 | ₹150.00 | ₹144.10 | ₹144.33 | 46,949 |
| 2026-06-09 | ₹146.00 | ₹148.50 | ₹143.12 | ₹147.93 | 60,908 |
| 2026-06-08 | ₹143.00 | ₹145.00 | ₹142.21 | ₹144.31 | 39,799 |
| 2026-06-05 | ₹146.00 | ₹146.75 | ₹143.73 | ₹144.29 | 46,554 |
| 2026-06-04 | ₹146.51 | ₹148.39 | ₹145.31 | ₹145.57 | 43,110 |
| 2026-06-03 | ₹146.10 | ₹147.93 | ₹145.80 | ₹147.09 | 39,959 |
| 2026-06-02 | ₹145.00 | ₹149.00 | ₹145.00 | ₹147.88 | 22,068 |
| 2026-06-01 | ₹149.10 | ₹150.49 | ₹145.75 | ₹146.97 | 72,969 |
| 2026-05-29 | ₹149.00 | ₹151.01 | ₹147.70 | ₹148.50 | 68,661 |
| 2026-05-27 | ₹148.99 | ₹150.37 | ₹148.35 | ₹149.78 | 34,816 |
| 2026-05-26 | ₹150.60 | ₹153.60 | ₹147.33 | ₹147.97 | 88,132 |
| 2026-05-25 | ₹150.90 | ₹152.00 | ₹150.00 | ₹150.88 | 69,805 |
| 2026-05-22 | ₹150.26 | ₹151.91 | ₹149.00 | ₹149.69 | 41,030 |
| 2026-05-21 | ₹153.45 | ₹153.99 | ₹149.10 | ₹150.26 | 53,389 |
| 2026-05-20 | ₹149.10 | ₹152.75 | ₹147.70 | ₹151.65 | 83,729 |
| 2026-05-19 | ₹147.95 | ₹151.50 | ₹147.25 | ₹149.96 | 415,731 |
| 2026-05-18 | ₹147.35 | ₹148.37 | ₹144.15 | ₹146.96 | 72,782 |
| 2026-05-15 | ₹151.90 | ₹152.76 | ₹147.20 | ₹148.59 | 92,214 |
| 2026-05-14 | ₹151.55 | ₹153.68 | ₹149.85 | ₹151.46 | 98,495 |
| 2026-05-13 | ₹152.01 | ₹154.37 | ₹150.50 | ₹151.25 | 84,315 |
| 2026-05-12 | ₹154.65 | ₹157.00 | ₹152.20 | ₹152.85 | 112,792 |
| 2026-05-11 | ₹155.59 | ₹160.88 | ₹154.01 | ₹156.05 | 196,209 |
| 2026-05-08 | ₹157.00 | ₹158.00 | ₹154.40 | ₹156.37 | 92,303 |
| 2026-05-07 | ₹159.30 | ₹160.80 | ₹156.01 | ₹157.00 | 109,982 |
| 2026-05-06 | ₹158.00 | ₹159.15 | ₹156.28 | ₹158.61 | 108,562 |
| 2026-05-05 | ₹156.51 | ₹158.80 | ₹154.00 | ₹157.04 | 150,098 |
| 2026-05-04 | ₹151.69 | ₹161.00 | ₹151.58 | ₹157.61 | 572,774 |
| 2026-04-30 | ₹149.43 | ₹152.00 | ₹146.42 | ₹150.47 | 126,366 |
| 2026-04-29 | ₹152.50 | ₹153.90 | ₹149.00 | ₹149.43 | 123,685 |
| 2026-04-28 | ₹147.85 | ₹155.00 | ₹147.74 | ₹152.21 | 437,665 |
| 2026-04-27 | ₹147.00 | ₹159.00 | ₹146.35 | ₹147.74 | 1,493,606 |
| 2026-04-24 | ₹145.00 | ₹146.85 | ₹139.13 | ₹140.82 | 188,591 |
| 2026-04-23 | ₹144.80 | ₹148.77 | ₹141.36 | ₹142.13 | 222,959 |
| 2026-04-22 | ₹140.02 | ₹149.00 | ₹140.02 | ₹145.95 | 337,993 |
| 2026-04-21 | ₹141.90 | ₹141.90 | ₹138.94 | ₹140.08 | 139,994 |
| 2026-04-20 | ₹140.50 | ₹141.64 | ₹139.47 | ₹139.83 | 62,277 |
| 2026-04-17 | ₹140.84 | ₹142.27 | ₹139.10 | ₹140.21 | 103,207 |
| 2026-04-16 | ₹137.30 | ₹142.01 | ₹137.29 | ₹140.85 | 149,062 |
| 2026-04-15 | ₹138.60 | ₹142.90 | ₹136.35 | ₹137.80 | 278,317 |
| 2026-04-13 | ₹134.65 | ₹139.80 | ₹133.01 | ₹137.49 | 218,233 |
| 2026-04-10 | ₹136.00 | ₹137.10 | ₹134.20 | ₹135.92 | 94,300 |
| 2026-04-09 | ₹133.80 | ₹135.80 | ₹132.90 | ₹134.42 | 82,601 |
| 2026-04-08 | ₹135.05 | ₹135.06 | ₹132.90 | ₹133.19 | 160,907 |
| 2026-04-07 | ₹129.30 | ₹132.20 | ₹129.20 | ₹131.80 | 50,472 |
| 2026-04-06 | ₹130.75 | ₹133.38 | ₹129.01 | ₹130.23 | 70,297 |
| 2026-04-02 | ₹127.00 | ₹131.40 | ₹126.00 | ₹130.75 | 39,128 |
| 2026-04-01 | ₹124.97 | ₹129.29 | ₹124.97 | ₹128.53 | 54,972 |
| 2026-03-30 | ₹124.00 | ₹126.56 | ₹121.51 | ₹122.54 | 195,590 |
| 2026-03-27 | ₹129.44 | ₹129.52 | ₹125.01 | ₹125.24 | 150,191 |
| 2026-03-25 | ₹131.00 | ₹134.65 | ₹130.00 | ₹130.10 | 117,350 |
| 2026-03-24 | ₹129.60 | ₹133.08 | ₹127.00 | ₹131.46 | 100,999 |
| 2026-03-23 | ₹128.00 | ₹130.90 | ₹123.32 | ₹128.33 | 198,669 |
| 2026-03-20 | ₹130.25 | ₹133.35 | ₹130.00 | ₹130.29 | 53,961 |
| 2026-03-19 | ₹133.10 | ₹134.79 | ₹129.12 | ₹129.79 | 50,102 |
| 2026-03-18 | ₹133.26 | ₹136.71 | ₹133.26 | ₹134.96 | 65,159 |
| 2026-03-17 | ₹133.00 | ₹135.68 | ₹132.10 | ₹133.26 | 86,185 |
| 2026-03-16 | ₹135.63 | ₹136.78 | ₹130.95 | ₹134.66 | 122,214 |
| 2026-03-13 | ₹136.85 | ₹139.80 | ₹134.00 | ₹135.49 | 160,442 |
| 2026-03-12 | ₹137.96 | ₹139.80 | ₹135.00 | ₹137.11 | 267,964 |
| 2026-03-11 | ₹137.05 | ₹139.90 | ₹137.00 | ₹138.34 | 57,009 |
| 2026-03-10 | ₹138.30 | ₹142.80 | ₹136.24 | ₹136.80 | 213,173 |
| 2026-03-09 | ₹136.36 | ₹138.70 | ₹131.76 | ₹137.89 | 201,664 |
| 2026-03-06 | ₹136.90 | ₹138.51 | ₹135.01 | ₹137.49 | 55,096 |
| 2026-03-05 | ₹132.07 | ₹140.77 | ₹129.36 | ₹138.24 | 189,540 |
| 2026-03-04 | ₹130.10 | ₹132.50 | ₹129.02 | ₹132.07 | 70,208 |
| 2026-03-02 | ₹132.01 | ₹135.51 | ₹132.00 | ₹133.51 | 77,924 |
| 2026-02-27 | ₹136.80 | ₹138.46 | ₹136.00 | ₹136.74 | 39,091 |
| 2026-02-26 | ₹135.80 | ₹140.27 | ₹135.80 | ₹136.93 | 78,961 |
| 2026-02-25 | ₹136.12 | ₹137.80 | ₹135.01 | ₹135.43 | 43,652 |
| 2026-02-24 | ₹136.88 | ₹137.10 | ₹135.30 | ₹136.16 | 24,646 |
| 2026-02-23 | ₹138.38 | ₹138.90 | ₹135.51 | ₹136.88 | 35,935 |
| 2026-02-20 | ₹137.49 | ₹138.90 | ₹135.72 | ₹138.05 | 31,450 |
| 2026-02-19 | ₹140.60 | ₹141.70 | ₹137.50 | ₹138.11 | 48,295 |
| 2026-02-18 | ₹140.80 | ₹144.00 | ₹140.50 | ₹141.57 | 63,206 |
| 2026-02-17 | ₹139.94 | ₹141.75 | ₹138.21 | ₹140.41 | 72,521 |
| 2026-02-16 | ₹143.00 | ₹143.69 | ₹139.60 | ₹139.92 | 44,276 |
| 2026-02-13 | ₹142.60 | ₹145.48 | ₹139.23 | ₹143.49 | 91,131 |
| 2026-02-12 | ₹146.50 | ₹147.17 | ₹141.50 | ₹142.08 | 110,030 |
| 2026-02-11 | ₹144.75 | ₹149.70 | ₹139.23 | ₹146.50 | 172,512 |
| 2026-02-10 | ₹143.25 | ₹150.62 | ₹143.08 | ₹144.13 | 143,805 |
| 2026-02-09 | ₹141.41 | ₹143.63 | ₹139.04 | ₹142.67 | 105,160 |
| 2026-02-06 | ₹143.11 | ₹144.80 | ₹139.71 | ₹140.84 | 74,259 |
| 2026-02-05 | ₹141.00 | ₹146.00 | ₹139.42 | ₹143.11 | 125,682 |
| 2026-02-04 | ₹133.84 | ₹145.09 | ₹133.49 | ₹139.95 | 346,994 |
| 2026-02-03 | ₹138.00 | ₹138.00 | ₹133.50 | ₹133.84 | 75,909 |
| 2026-02-02 | ₹131.10 | ₹136.00 | ₹130.00 | ₹134.16 | 97,675 |
| 2026-02-01 | ₹133.00 | ₹133.92 | ₹129.50 | ₹130.31 | 30,656 |
| 2026-01-30 | ₹133.10 | ₹136.35 | ₹131.42 | ₹132.93 | 149,185 |
| 2026-01-29 | ₹138.01 | ₹140.98 | ₹134.00 | ₹134.62 | 88,028 |
| 2026-01-28 | ₹132.01 | ₹144.80 | ₹129.72 | ₹140.23 | 1,584,296 |
| 2026-01-27 | ₹130.53 | ₹132.64 | ₹128.75 | ₹130.79 | 73,542 |
| 2026-01-23 | ₹133.00 | ₹135.98 | ₹130.00 | ₹130.53 | 43,850 |
| 2026-01-22 | ₹133.33 | ₹136.19 | ₹132.42 | ₹133.80 | 49,645 |
| 2026-01-21 | ₹132.90 | ₹134.34 | ₹131.06 | ₹132.81 | 85,690 |
| 2026-01-20 | ₹137.00 | ₹137.30 | ₹134.00 | ₹134.99 | 43,116 |
| 2026-01-19 | ₹137.00 | ₹138.00 | ₹136.02 | ₹137.24 | 26,293 |
| 2026-01-16 | ₹138.50 | ₹140.27 | ₹138.00 | ₹138.67 | 38,461 |
| 2026-01-14 | ₹139.00 | ₹141.59 | ₹139.00 | ₹139.93 | 28,867 |
| 2026-01-13 | ₹138.33 | ₹140.89 | ₹138.33 | ₹140.39 | 23,924 |
| 2026-01-12 | ₹139.00 | ₹139.69 | ₹136.61 | ₹138.33 | 38,204 |
| 2026-01-09 | ₹139.50 | ₹142.75 | ₹138.42 | ₹139.44 | 47,923 |
| 2026-01-08 | ₹143.30 | ₹145.79 | ₹140.01 | ₹141.34 | 37,187 |
| 2026-01-07 | ₹143.34 | ₹144.60 | ₹143.06 | ₹143.99 | 29,997 |
| 2026-01-06 | ₹143.01 | ₹144.96 | ₹143.00 | ₹143.34 | 31,703 |
| 2026-01-05 | ₹144.50 | ₹146.49 | ₹142.82 | ₹144.77 | 49,949 |
| 2026-01-02 | ₹142.11 | ₹148.34 | ₹142.11 | ₹146.13 | 55,415 |
| 2026-01-01 | ₹143.60 | ₹144.69 | ₹142.21 | ₹142.73 | 36,881 |
Tamil Nadu Newsprint & Papers Share Price Performance Analysis (Jan 2003 - Sep 2026)
TNPL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+3.93%
₹142.73 → ₹148.34
Year to Date
Price Volatility
5.29%
Low Volatility
Year to Date
Average Daily Volume
188,475
Year to Date Average
NSE Exchange
Tamil Nadu Newsprint & Papers Share Price History – Frequently Asked Questions
Common questions about TNPL historical data and records. Review TNPL PE ratio trends to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Tamil Nadu Newsprint & Papers (TNPL)?
The all-time high share price of Tamil Nadu Newsprint & Papers was ₹499.0 recorded on January 08, 2018 on the NSE exchange.
What is the all-time low share price of Tamil Nadu Newsprint & Papers (TNPL)?
The all-time low share price of Tamil Nadu Newsprint & Papers was ₹36.75 recorded on March 19, 2003 on the NSE exchange.
How can I download TNPL historical share price data?
You can download Tamil Nadu Newsprint & Papers historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TNPL shares?
The highest trading volume day for Tamil Nadu Newsprint & Papers was 9,820,491 shares traded on September 30, 2025 on the NSE exchange, with share price at ₹157.5.