Price Data Selection & Download
Tanla Platforms Share Price All Time Records & Statistics (Jan 2007 - Jul 2026)
4817 daily OHLCV records on NSE from Jan. 2007 to July 2026.
Share Price All Time High
₹2096.75
January 17, 2022
NSE Exchange
Share Price All Time Low
₹2.40
August 07, 2013
NSE Exchange
Highest Volume Trading Day
26,963,403
July 23, 2026 • ₹618.50
NSE Exchange
Share Price History Data (Jan 2007 - Jul 2026)
TANLA daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹615.00 | ₹626.85 | ₹593.10 | ₹599.75 | 3,415,846 |
| 2026-07-23 | ₹589.55 | ₹656.00 | ₹589.55 | ₹618.50 | 26,963,403 |
| 2026-07-22 | ₹566.50 | ₹569.80 | ₹555.00 | ₹561.60 | 494,751 |
| 2026-07-21 | ₹573.00 | ₹577.05 | ₹563.15 | ₹564.55 | 313,944 |
| 2026-07-20 | ₹582.80 | ₹586.35 | ₹569.10 | ₹572.90 | 500,893 |
| 2026-07-17 | ₹593.90 | ₹598.90 | ₹577.10 | ₹584.55 | 974,217 |
| 2026-07-16 | ₹566.95 | ₹594.80 | ₹562.50 | ₹588.30 | 2,391,971 |
| 2026-07-15 | ₹545.00 | ₹572.60 | ₹542.50 | ₹563.95 | 861,982 |
| 2026-07-14 | ₹569.55 | ₹570.25 | ₹546.00 | ₹549.05 | 769,641 |
| 2026-07-13 | ₹549.90 | ₹575.00 | ₹544.25 | ₹569.55 | 1,578,738 |
| 2026-07-10 | ₹524.70 | ₹554.00 | ₹524.70 | ₹550.20 | 1,143,051 |
| 2026-07-09 | ₹526.00 | ₹535.40 | ₹520.15 | ₹521.70 | 363,856 |
| 2026-07-08 | ₹544.70 | ₹546.00 | ₹521.75 | ₹527.10 | 458,521 |
| 2026-07-07 | ₹545.00 | ₹559.00 | ₹539.60 | ₹547.05 | 655,283 |
| 2026-07-06 | ₹544.70 | ₹549.00 | ₹532.80 | ₹544.60 | 321,350 |
| 2026-07-03 | ₹536.00 | ₹545.00 | ₹536.00 | ₹539.05 | 393,553 |
| 2026-07-02 | ₹525.00 | ₹538.00 | ₹525.00 | ₹533.15 | 372,943 |
| 2026-07-01 | ₹531.00 | ₹539.15 | ₹522.35 | ₹524.25 | 229,016 |
| 2026-06-30 | ₹530.60 | ₹551.00 | ₹528.50 | ₹530.10 | 726,422 |
| 2026-06-29 | ₹522.95 | ₹534.95 | ₹521.20 | ₹530.35 | 438,566 |
| 2026-06-25 | ₹525.00 | ₹532.95 | ₹519.00 | ₹520.05 | 285,390 |
| 2026-06-24 | ₹519.75 | ₹527.95 | ₹518.20 | ₹521.35 | 263,445 |
| 2026-06-23 | ₹523.50 | ₹529.90 | ₹517.30 | ₹519.75 | 217,099 |
| 2026-06-22 | ₹524.90 | ₹530.90 | ₹519.80 | ₹522.00 | 213,639 |
| 2026-06-19 | ₹516.95 | ₹524.50 | ₹509.25 | ₹521.35 | 406,502 |
| 2026-06-18 | ₹533.00 | ₹533.00 | ₹520.95 | ₹525.50 | 270,777 |
| 2026-06-17 | ₹533.00 | ₹542.90 | ₹526.00 | ₹528.95 | 317,494 |
| 2026-06-16 | ₹523.70 | ₹532.95 | ₹521.70 | ₹529.75 | 367,222 |
| 2026-06-15 | ₹521.50 | ₹529.90 | ₹519.10 | ₹521.70 | 347,779 |
| 2026-06-12 | ₹505.55 | ₹516.00 | ₹503.35 | ₹513.70 | 260,622 |
| 2026-06-11 | ₹507.80 | ₹516.40 | ₹499.00 | ₹500.65 | 243,887 |
| 2026-06-10 | ₹518.00 | ₹529.45 | ₹507.10 | ₹510.60 | 374,076 |
| 2026-06-09 | ₹508.40 | ₹520.95 | ₹503.80 | ₹518.45 | 249,786 |
| 2026-06-08 | ₹511.00 | ₹514.15 | ₹501.00 | ₹502.60 | 372,813 |
| 2026-06-05 | ₹523.65 | ₹529.95 | ₹514.30 | ₹517.15 | 328,686 |
| 2026-06-04 | ₹525.70 | ₹525.70 | ₹515.15 | ₹517.75 | 507,720 |
| 2026-06-03 | ₹542.70 | ₹542.70 | ₹518.55 | ₹528.30 | 625,073 |
| 2026-06-02 | ₹513.40 | ₹546.90 | ₹512.50 | ₹543.05 | 1,048,296 |
| 2026-06-01 | ₹527.40 | ₹543.45 | ₹512.00 | ₹517.45 | 776,430 |
| 2026-05-29 | ₹522.85 | ₹535.00 | ₹518.20 | ₹525.40 | 444,397 |
| 2026-05-27 | ₹533.70 | ₹533.70 | ₹521.05 | ₹522.85 | 171,859 |
| 2026-05-26 | ₹521.00 | ₹543.50 | ₹518.15 | ₹529.80 | 538,836 |
| 2026-05-25 | ₹520.00 | ₹531.85 | ₹517.80 | ₹521.20 | 298,342 |
| 2026-05-22 | ₹516.05 | ₹524.30 | ₹511.70 | ₹518.60 | 306,591 |
| 2026-05-21 | ₹523.35 | ₹528.80 | ₹514.25 | ₹516.05 | 311,280 |
| 2026-05-20 | ₹519.60 | ₹526.40 | ₹511.90 | ₹516.85 | 413,802 |
| 2026-05-19 | ₹499.95 | ₹536.85 | ₹499.95 | ₹523.25 | 2,326,644 |
| 2026-05-18 | ₹495.05 | ₹497.50 | ₹480.00 | ₹494.80 | 396,772 |
| 2026-05-15 | ₹513.00 | ₹518.00 | ₹492.30 | ₹497.50 | 439,060 |
| 2026-05-14 | ₹526.70 | ₹527.65 | ₹504.45 | ₹512.90 | 430,244 |
| 2026-05-13 | ₹523.00 | ₹533.45 | ₹521.00 | ₹522.75 | 382,897 |
| 2026-05-12 | ₹546.50 | ₹549.50 | ₹520.00 | ₹523.00 | 458,897 |
| 2026-05-11 | ₹559.80 | ₹561.45 | ₹547.30 | ₹549.50 | 436,652 |
| 2026-05-08 | ₹569.85 | ₹574.90 | ₹561.20 | ₹564.80 | 526,396 |
| 2026-05-07 | ₹566.00 | ₹589.00 | ₹563.55 | ₹574.00 | 1,333,599 |
| 2026-05-06 | ₹543.80 | ₹567.00 | ₹538.50 | ₹562.05 | 1,362,619 |
| 2026-05-05 | ₹526.70 | ₹539.50 | ₹523.65 | ₹538.00 | 555,616 |
| 2026-05-04 | ₹516.70 | ₹546.70 | ₹510.15 | ₹526.90 | 1,683,989 |
| 2026-04-30 | ₹534.75 | ₹559.00 | ₹506.65 | ₹511.95 | 1,925,967 |
| 2026-04-29 | ₹560.00 | ₹568.80 | ₹535.00 | ₹539.95 | 1,377,162 |
| 2026-04-28 | ₹580.00 | ₹582.95 | ₹550.40 | ₹559.55 | 5,861,841 |
| 2026-04-27 | ₹509.00 | ₹582.95 | ₹509.00 | ₹582.95 | 17,648,441 |
| 2026-04-24 | ₹501.95 | ₹504.95 | ₹481.05 | ₹485.80 | 445,776 |
| 2026-04-23 | ₹495.00 | ₹506.95 | ₹492.00 | ₹500.45 | 517,857 |
| 2026-04-22 | ₹486.05 | ₹518.35 | ₹485.80 | ₹500.15 | 897,233 |
| 2026-04-21 | ₹482.60 | ₹496.80 | ₹480.50 | ₹490.50 | 330,803 |
| 2026-04-20 | ₹492.00 | ₹493.70 | ₹479.10 | ₹482.65 | 292,246 |
| 2026-04-17 | ₹487.00 | ₹497.00 | ₹485.65 | ₹491.10 | 332,380 |
| 2026-04-16 | ₹486.65 | ₹494.00 | ₹480.35 | ₹487.60 | 443,902 |
| 2026-04-15 | ₹474.70 | ₹483.90 | ₹470.95 | ₹480.40 | 339,767 |
| 2026-04-13 | ₹464.40 | ₹465.30 | ₹444.80 | ₹461.75 | 583,332 |
| 2026-04-10 | ₹475.50 | ₹484.90 | ₹470.00 | ₹475.45 | 483,153 |
| 2026-04-09 | ₹451.10 | ₹478.75 | ₹449.25 | ₹473.75 | 1,070,954 |
| 2026-04-08 | ₹444.00 | ₹462.85 | ₹433.90 | ₹455.40 | 955,129 |
| 2026-04-07 | ₹420.00 | ₹429.95 | ₹416.65 | ₹426.10 | 425,807 |
| 2026-04-06 | ₹425.00 | ₹427.90 | ₹415.10 | ₹421.05 | 442,909 |
| 2026-04-02 | ₹407.25 | ₹428.30 | ₹401.00 | ₹422.75 | 614,556 |
| 2026-04-01 | ₹395.00 | ₹428.25 | ₹390.00 | ₹419.00 | 1,143,069 |
| 2026-03-30 | ₹393.00 | ₹396.70 | ₹365.90 | ₹377.45 | 853,795 |
| 2026-03-27 | ₹410.50 | ₹410.50 | ₹395.30 | ₹398.45 | 591,223 |
| 2026-03-25 | ₹414.50 | ₹422.50 | ₹410.05 | ₹411.40 | 496,145 |
| 2026-03-24 | ₹409.20 | ₹418.30 | ₹400.35 | ₹410.95 | 502,767 |
| 2026-03-23 | ₹420.00 | ₹420.00 | ₹393.90 | ₹400.00 | 420,893 |
| 2026-03-20 | ₹421.35 | ₹426.90 | ₹418.05 | ₹423.05 | 340,385 |
| 2026-03-19 | ₹424.00 | ₹425.30 | ₹410.05 | ₹414.30 | 315,097 |
| 2026-03-18 | ₹409.95 | ₹435.80 | ₹408.40 | ₹431.25 | 806,377 |
| 2026-03-17 | ₹412.60 | ₹415.60 | ₹406.05 | ₹408.05 | 420,794 |
| 2026-03-16 | ₹421.00 | ₹421.10 | ₹403.20 | ₹410.45 | 607,016 |
| 2026-03-13 | ₹431.80 | ₹431.80 | ₹417.00 | ₹418.60 | 410,663 |
| 2026-03-12 | ₹437.05 | ₹437.55 | ₹426.90 | ₹431.80 | 347,704 |
| 2026-03-11 | ₹439.60 | ₹454.40 | ₹437.00 | ₹439.20 | 464,336 |
| 2026-03-10 | ₹441.10 | ₹445.45 | ₹435.10 | ₹438.05 | 319,050 |
| 2026-03-09 | ₹440.00 | ₹440.00 | ₹430.20 | ₹433.40 | 290,814 |
| 2026-03-06 | ₹439.00 | ₹450.80 | ₹439.00 | ₹447.00 | 271,067 |
| 2026-03-05 | ₹441.00 | ₹443.70 | ₹434.45 | ₹441.05 | 267,429 |
| 2026-03-04 | ₹432.00 | ₹447.00 | ₹431.85 | ₹436.70 | 361,773 |
| 2026-03-02 | ₹431.10 | ₹448.00 | ₹431.10 | ₹441.55 | 394,685 |
| 2026-02-27 | ₹465.00 | ₹465.00 | ₹450.35 | ₹455.00 | 373,011 |
| 2026-02-26 | ₹444.00 | ₹477.55 | ₹443.00 | ₹469.00 | 1,397,888 |
| 2026-02-25 | ₹450.00 | ₹454.45 | ₹441.00 | ₹442.50 | 300,987 |
| 2026-02-24 | ₹456.00 | ₹457.65 | ₹440.60 | ₹446.55 | 625,069 |
| 2026-02-23 | ₹455.00 | ₹475.00 | ₹455.00 | ₹462.40 | 460,235 |
| 2026-02-20 | ₹459.95 | ₹460.95 | ₹452.30 | ₹454.05 | 220,099 |
| 2026-02-19 | ₹468.30 | ₹472.00 | ₹455.00 | ₹457.95 | 335,588 |
| 2026-02-18 | ₹470.00 | ₹472.30 | ₹463.05 | ₹468.30 | 255,670 |
| 2026-02-17 | ₹463.05 | ₹479.10 | ₹461.20 | ₹470.65 | 316,889 |
| 2026-02-16 | ₹465.00 | ₹469.70 | ₹460.60 | ₹463.05 | 239,280 |
| 2026-02-13 | ₹471.70 | ₹474.95 | ₹464.10 | ₹467.80 | 258,944 |
| 2026-02-12 | ₹490.05 | ₹490.05 | ₹480.00 | ₹480.60 | 231,286 |
| 2026-02-11 | ₹501.95 | ₹502.70 | ₹488.60 | ₹490.45 | 283,766 |
| 2026-02-10 | ₹505.00 | ₹514.70 | ₹497.40 | ₹499.65 | 352,039 |
| 2026-02-09 | ₹481.00 | ₹502.00 | ₹481.00 | ₹500.30 | 385,652 |
| 2026-02-06 | ₹489.95 | ₹489.95 | ₹475.00 | ₹478.60 | 342,443 |
| 2026-02-05 | ₹497.00 | ₹502.20 | ₹488.95 | ₹490.70 | 219,858 |
| 2026-02-04 | ₹493.00 | ₹502.50 | ₹488.80 | ₹496.10 | 417,787 |
| 2026-02-03 | ₹507.95 | ₹517.40 | ₹491.35 | ₹497.20 | 687,269 |
| 2026-02-02 | ₹500.95 | ₹501.50 | ₹483.00 | ₹491.25 | 342,577 |
| 2026-02-01 | ₹511.70 | ₹513.40 | ₹495.00 | ₹501.05 | 302,954 |
| 2026-01-30 | ₹500.00 | ₹516.60 | ₹491.00 | ₹511.25 | 750,197 |
| 2026-01-29 | ₹521.10 | ₹521.50 | ₹497.25 | ₹502.45 | 899,691 |
| 2026-01-28 | ₹488.50 | ₹526.30 | ₹488.50 | ₹518.50 | 3,849,729 |
| 2026-01-27 | ₹478.60 | ₹499.25 | ₹443.10 | ₹486.70 | 4,676,447 |
| 2026-01-23 | ₹471.00 | ₹508.00 | ₹468.45 | ₹481.00 | 22,732,971 |
| 2026-01-22 | ₹445.00 | ₹452.00 | ₹441.45 | ₹448.30 | 705,216 |
| 2026-01-21 | ₹441.00 | ₹446.40 | ₹433.00 | ₹438.00 | 611,093 |
| 2026-01-20 | ₹457.40 | ₹457.40 | ₹440.00 | ₹441.25 | 509,391 |
| 2026-01-19 | ₹461.30 | ₹468.65 | ₹449.25 | ₹455.95 | 499,815 |
| 2026-01-16 | ₹485.40 | ₹488.40 | ₹461.50 | ₹462.75 | 1,041,907 |
| 2026-01-14 | ₹494.00 | ₹495.05 | ₹481.50 | ₹483.40 | 464,731 |
| 2026-01-13 | ₹505.70 | ₹509.40 | ₹495.15 | ₹498.05 | 264,278 |
| 2026-01-12 | ₹503.95 | ₹505.90 | ₹492.00 | ₹503.35 | 354,313 |
| 2026-01-09 | ₹513.60 | ₹516.65 | ₹503.00 | ₹503.85 | 262,742 |
| 2026-01-08 | ₹530.00 | ₹537.60 | ₹511.25 | ₹513.70 | 418,177 |
| 2026-01-07 | ₹516.80 | ₹529.40 | ₹515.20 | ₹527.55 | 245,903 |
| 2026-01-06 | ₹525.70 | ₹525.70 | ₹515.00 | ₹516.80 | 382,224 |
| 2026-01-05 | ₹531.70 | ₹535.00 | ₹522.45 | ₹524.15 | 185,245 |
| 2026-01-02 | ₹521.00 | ₹532.00 | ₹517.55 | ₹530.50 | 288,965 |
| 2026-01-01 | ₹526.00 | ₹529.50 | ₹513.20 | ₹521.30 | 300,371 |
Tanla Platforms Share Price Performance Analysis (Jan 2007 - Jul 2026)
TANLA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+15.05%
₹521.30 → ₹599.75
Year to Date
Price Volatility
9.54%
Low Volatility
Year to Date
Average Daily Volume
1,130,943
Year to Date Average
NSE Exchange
Tanla Platforms Share Price History – Frequently Asked Questions
Common questions about TANLA historical data and records. For live price, key ratios and fundamentals, see TANLA share price.
What is the all-time high share price of Tanla Platforms (TANLA)?
The all-time high share price of Tanla Platforms was ₹2096.75 recorded on January 17, 2022 on the NSE exchange.
What is the all-time low share price of Tanla Platforms (TANLA)?
The all-time low share price of Tanla Platforms was ₹2.4 recorded on August 07, 2013 on the NSE exchange.
How can I download TANLA historical share price data?
You can download Tanla Platforms 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 TANLA shares?
The highest trading volume day for Tanla Platforms was 26,963,403 shares traded on July 23, 2026 on the NSE exchange, with share price at ₹618.5.