NSE - Delayed Quote
INR
Tanla Platforms Limited (TANLA.NS)
645.45
+18.30
(+2.92%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
634.85
650.00
630.75
645.45
645.45
1,356,347
Nov 2, 2026
6
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2026
619.00
643.00
616.25
627.15
621.15
1,913,891
Oct 29, 2026
599.15
635.50
595.00
618.40
612.48
2,495,276
Oct 28, 2026
586.00
616.25
576.25
598.70
592.97
3,558,705
Oct 27, 2026
571.00
585.50
565.85
579.15
573.61
736,706
Oct 26, 2026
554.15
576.40
548.95
567.80
562.37
529,446
Oct 23, 2026
583.55
588.70
555.00
557.15
551.82
742,302
Oct 22, 2026
560.00
597.50
555.00
581.30
575.74
2,999,237
Oct 21, 2026
552.35
586.70
551.00
562.10
556.72
2,386,301
Oct 19, 2026
563.00
563.00
529.00
552.35
547.07
499,346
Oct 16, 2026
550.20
568.95
546.00
559.65
554.30
653,656
Oct 15, 2026
569.70
585.00
546.85
549.85
544.59
1,176,140
Oct 14, 2026
536.10
572.00
533.90
568.10
562.66
1,426,458
Oct 13, 2026
503.90
537.90
501.50
535.15
530.03
1,823,460
Oct 12, 2026
498.35
504.70
496.45
499.00
494.23
195,449
Oct 9, 2026
492.00
509.10
492.00
498.35
493.58
412,653
Oct 8, 2026
491.00
501.00
488.25
493.35
488.63
367,977
Oct 7, 2026
491.00
501.60
488.00
494.55
489.82
309,236
Oct 6, 2026
489.50
493.40
487.30
492.15
487.44
132,721
Oct 5, 2026
492.05
496.00
486.10
488.00
483.33
178,184
Oct 1, 2026
492.00
499.25
480.80
487.75
483.08
338,612
Sep 30, 2026
491.85
503.00
490.35
492.15
487.44
265,486
Sep 29, 2026
497.70
498.40
488.45
490.65
485.96
273,875
Sep 28, 2026
493.50
510.50
489.30
497.30
492.54
719,957
Sep 25, 2026
490.40
496.50
484.65
494.75
490.02
248,415
Sep 24, 2026
496.55
496.55
486.50
489.60
484.92
213,003
Sep 23, 2026
489.45
502.70
487.30
500.40
495.61
473,046
Sep 22, 2026
493.00
496.35
483.75
485.35
480.71
387,958
Sep 21, 2026
490.00
495.20
484.00
493.40
488.68
340,336
Sep 18, 2026
498.50
499.05
486.80
489.25
484.57
400,725
Sep 17, 2026
489.55
499.80
489.55
495.15
490.41
235,269
Sep 16, 2026
495.00
503.40
484.00
487.55
482.89
529,075
Sep 15, 2026
508.05
516.00
488.00
490.55
485.86
453,227
Sep 11, 2026
500.00
505.00
497.00
502.80
497.99
289,977
Sep 10, 2026
509.40
518.00
501.20
503.85
499.03
273,285
Sep 9, 2026
509.00
520.45
504.80
509.30
504.43
500,496
Sep 8, 2026
519.00
520.20
510.80
512.95
508.04
296,264
Sep 7, 2026
523.15
523.15
512.30
520.20
515.22
317,979
Sep 4, 2026
515.45
528.95
515.45
521.15
516.16
368,770
Sep 3, 2026
529.95
536.55
509.80
514.80
509.87
920,859
Sep 2, 2026
535.00
536.40
526.80
527.85
522.80
296,338
Sep 1, 2026
531.00
547.50
527.50
543.15
537.95
438,736
Aug 31, 2026
543.00
543.00
528.00
530.15
525.08
399,862
Aug 28, 2026
532.05
546.45
532.05
544.25
539.04
483,977
Aug 27, 2026
527.95
547.85
527.95
531.50
526.42
619,699
Aug 26, 2026
558.00
563.90
522.10
526.05
521.02
1,298,615
Aug 25, 2026
567.70
573.15
553.30
556.05
550.73
415,425
Aug 24, 2026
570.00
585.00
561.05
564.40
559.00
1,164,515
Aug 21, 2026
574.45
581.80
568.15
570.45
564.99
264,952
Aug 20, 2026
573.25
592.55
570.85
572.80
567.32
434,502
Aug 19, 2026
578.00
586.15
570.00
571.20
565.74
347,360
Aug 18, 2026
571.00
578.50
555.50
576.75
571.23
773,554
Aug 17, 2026
582.00
585.35
570.05
573.50
568.01
347,216
Aug 14, 2026
586.00
593.50
578.25
582.05
576.48
317,184
Aug 13, 2026
597.00
601.00
583.00
584.25
578.66
546,128
Aug 12, 2026
620.05
620.85
591.30
594.40
588.71
606,531
Aug 11, 2026
633.00
645.60
613.65
616.65
610.75
799,037
Aug 10, 2026
615.00
636.60
609.00
632.10
626.05
1,163,468
Aug 7, 2026
608.00
623.50
602.80
613.55
607.68
580,312
Aug 6, 2026
615.00
620.75
607.00
608.90
603.07
506,148
Aug 5, 2026
616.95
628.00
610.25
614.00
608.13
926,391
Aug 4, 2026
611.00
614.70
600.20
612.50
606.64
529,241
Aug 3, 2026
591.90
618.55
591.00
614.15
608.27
1,281,918
Jul 31, 2026
592.75
599.00
582.35
586.55
580.94
615,224
Jul 30, 2026
610.00
626.85
591.00
593.05
587.38
1,203,109
Jul 29, 2026
605.20
627.05
603.60
610.90
605.06
2,136,744
Jul 28, 2026
588.45
609.80
582.25
597.50
591.78
1,602,858
Jul 27, 2026
606.95
614.60
583.65
587.10
581.48
1,295,942
Jul 24, 2026
615.00
626.85
593.10
599.75
594.01
3,415,846
Jul 23, 2026
589.55
656.00
589.55
618.50
612.58
26,963,403
Jul 22, 2026
566.50
569.80
555.00
561.60
556.23
494,751
Jul 21, 2026
573.00
577.05
563.15
564.55
559.15
313,944
Jul 20, 2026
582.80
586.35
569.10
572.90
567.42
500,893
Jul 17, 2026
593.90
598.90
577.10
584.55
578.96
974,217
Jul 16, 2026
566.95
594.80
562.50
588.30
582.67
2,391,971
Jul 15, 2026
545.00
572.60
542.50
563.95
558.55
861,982
Jul 14, 2026
569.55
570.25
546.00
549.05
543.80
769,641
Jul 13, 2026
549.90
575.00
544.25
569.55
564.10
1,578,738
Jul 10, 2026
524.70
554.00
524.70
550.20
544.94
1,143,051
Jul 9, 2026
526.00
535.40
520.15
521.70
516.71
363,856
Jul 8, 2026
544.70
546.00
521.75
527.10
522.06
458,521
Jul 7, 2026
545.00
559.00
539.60
547.05
541.82
655,283
Jul 6, 2026
544.70
549.00
532.80
544.60
539.39
321,350
Jul 3, 2026
536.00
545.00
536.00
539.05
533.89
393,553
Jul 2, 2026
525.00
538.00
525.00
533.15
528.05
372,943
Jul 1, 2026
531.00
539.15
522.35
524.25
519.23
229,016
Jun 30, 2026
530.60
551.00
528.50
530.10
525.03
726,422
Jun 29, 2026
522.95
534.95
521.20
530.35
525.28
438,566
Jun 25, 2026
525.00
532.95
519.00
520.05
515.07
285,390
Jun 24, 2026
519.75
527.95
518.20
521.35
516.36
263,445
Jun 23, 2026
523.50
529.90
517.30
519.75
514.78
217,099
Jun 22, 2026
524.90
530.90
519.80
522.00
517.01
213,639
Jun 19, 2026
516.95
524.50
509.25
521.35
516.36
406,502
Jun 18, 2026
533.00
533.00
520.95
525.50
520.47
270,777
Jun 17, 2026
533.00
542.90
526.00
528.95
523.89
317,494
Jun 16, 2026
523.70
532.95
521.70
529.75
524.68
367,222
Jun 15, 2026
521.50
529.90
519.10
521.70
516.71
347,779
Jun 12, 2026
505.55
516.00
503.35
513.70
508.79
260,622
Jun 11, 2026
507.80
516.40
499.00
500.65
495.86
243,887
Jun 10, 2026
518.00
529.45
507.10
510.60
505.72
374,076
Jun 9, 2026
508.40
520.95
503.80
518.45
513.49
249,786
Jun 8, 2026
511.00
514.15
501.00
502.60
497.79
372,813
Jun 5, 2026
523.65
529.95
514.30
517.15
512.20
328,686
Jun 4, 2026
525.70
525.70
515.15
517.75
512.80
507,720
Jun 3, 2026
542.70
542.70
518.55
528.30
523.25
625,073
Jun 2, 2026
513.40
546.90
512.50
543.05
537.85
1,048,296
Jun 1, 2026
527.40
543.45
512.00
517.45
512.50
776,430
May 29, 2026
522.85
535.00
518.20
525.40
520.37
444,397
May 27, 2026
533.70
533.70
521.05
522.85
517.85
171,859
May 26, 2026
521.00
543.50
518.15
529.80
524.73
538,836
May 25, 2026
520.00
531.85
517.80
521.20
516.21
298,342
May 22, 2026
516.05
524.30
511.70
518.60
513.64
306,591
May 21, 2026
523.35
528.80
514.25
516.05
511.11
311,280
May 20, 2026
519.60
526.40
511.90
516.85
511.91
413,802
May 19, 2026
499.95
536.85
499.95
523.25
518.24
2,326,644
May 18, 2026
495.05
497.50
480.00
494.80
490.07
396,772
May 15, 2026
513.00
518.00
492.30
497.50
492.74
439,060
May 14, 2026
526.70
527.65
504.45
512.90
507.99
430,244
May 13, 2026
523.00
533.45
521.00
522.75
517.75
382,897
May 12, 2026
546.50
549.50
520.00
523.00
518.00
458,897
May 11, 2026
559.80
561.45
547.30
549.50
544.24
436,652
May 8, 2026
569.85
574.90
561.20
564.80
559.40
526,396
May 7, 2026
566.00
589.00
563.55
574.00
568.51
1,333,599
May 6, 2026
543.80
567.00
538.50
562.05
556.67
1,362,619
May 5, 2026
526.70
539.50
523.65
538.00
532.85
555,616
May 4, 2026
516.70
546.70
510.15
526.90
521.86
1,683,989
Apr 30, 2026
6
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
534.75
559.00
506.65
511.95
507.05
1,925,967
Apr 29, 2026
560.00
568.80
535.00
539.95
528.84
1,377,162
Apr 28, 2026
580.00
582.95
550.40
559.55
548.04
5,861,841
Apr 27, 2026
509.00
582.95
509.00
582.95
570.96
17,648,441
Apr 24, 2026
501.95
504.95
481.05
485.80
475.81
445,776
Apr 23, 2026
495.00
506.95
492.00
500.45
490.15
517,857
Apr 22, 2026
486.05
518.35
485.80
500.15
489.86
897,233
Apr 21, 2026
482.60
496.80
480.50
490.50
480.41
330,803
Apr 20, 2026
492.00
493.70
479.10
482.65
472.72
292,246
Apr 17, 2026
487.00
497.00
485.65
491.10
481.00
332,380
Apr 16, 2026
486.65
494.00
480.35
487.60
477.57
443,902
Apr 15, 2026
474.70
483.90
470.95
480.40
470.52
339,767
Apr 13, 2026
464.40
465.30
444.80
461.75
452.25
583,332
Apr 10, 2026
475.50
484.90
470.00
475.45
465.67
483,153
Apr 9, 2026
451.10
478.75
449.25
473.75
464.00
1,070,954
Apr 8, 2026
444.00
462.85
433.90
455.40
446.03
955,129
Apr 7, 2026
420.00
429.95
416.65
426.10
417.33
425,807
Apr 6, 2026
425.00
427.90
415.10
421.05
412.39
442,909
Apr 2, 2026
407.25
428.30
401.00
422.75
414.05
614,556
Apr 1, 2026
395.00
428.25
390.00
419.00
410.38
1,143,069
Mar 30, 2026
393.00
396.70
365.90
377.45
369.68
853,795
Mar 27, 2026
410.50
410.50
395.30
398.45
390.25
591,223
Mar 25, 2026
414.50
422.50
410.05
411.40
402.94
496,145
Mar 24, 2026
409.20
418.30
400.35
410.95
402.50
502,767
Mar 23, 2026
420.00
420.00
393.90
400.00
391.77
420,893
Mar 20, 2026
421.35
426.90
418.05
423.05
414.35
340,385
Mar 19, 2026
424.00
425.30
410.05
414.30
405.78
315,097
Mar 18, 2026
409.95
435.80
408.40
431.25
422.38
806,377
Mar 17, 2026
412.60
415.60
406.05
408.05
399.66
420,794
Mar 16, 2026
421.00
421.10
403.20
410.45
402.01
607,016
Mar 13, 2026
431.80
431.80
417.00
418.60
409.99
410,663
Mar 12, 2026
437.05
437.55
426.90
431.80
422.92
347,704
Mar 11, 2026
439.60
454.40
437.00
439.20
430.16
464,336
Mar 10, 2026
441.10
445.45
435.10
438.05
429.04
319,050
Mar 9, 2026
440.00
440.00
430.20
433.40
424.48
290,814
Mar 6, 2026
439.00
450.80
439.00
447.00
437.80
271,067
Mar 5, 2026
441.00
443.70
434.45
441.05
431.98
267,429
Mar 4, 2026
432.00
447.00
431.85
436.70
427.72
361,773
Mar 2, 2026
431.10
448.00
431.10
441.55
432.47
394,685
Feb 27, 2026
465.00
465.00
450.35
455.00
445.64
373,011
Feb 26, 2026
444.00
477.55
443.00
469.00
459.35
1,397,888
Feb 25, 2026
450.00
454.45
441.00
442.50
433.40
300,987
Feb 24, 2026
456.00
457.65
440.60
446.55
437.36
625,069
Feb 23, 2026
455.00
475.00
455.00
462.40
452.89
460,235
Feb 20, 2026
459.95
460.95
452.30
454.05
444.71
220,099
Feb 19, 2026
468.30
472.00
455.00
457.95
448.53
335,588
Feb 18, 2026
470.00
472.30
463.05
468.30
458.67
255,670
Feb 17, 2026
463.05
479.10
461.20
470.65
460.97
316,889
Feb 16, 2026
465.00
469.70
460.60
463.05
453.52
239,280
Feb 13, 2026
471.70
474.95
464.10
467.80
458.18
258,944
Feb 12, 2026
490.05
490.05
480.00
480.60
470.71
231,286
Feb 11, 2026
501.95
502.70
488.60
490.45
480.36
283,766
Feb 10, 2026
505.00
514.70
497.40
499.65
489.37
352,039
Feb 9, 2026
481.00
502.00
481.00
500.30
490.01
385,652
Feb 6, 2026
489.95
489.95
475.00
478.60
468.75
342,443
Feb 5, 2026
497.00
502.20
488.95
490.70
480.60
219,858
Feb 4, 2026
493.00
502.50
488.80
496.10
485.89
417,787
Feb 3, 2026
507.95
517.40
491.35
497.20
486.97
687,269
Feb 2, 2026
500.95
501.50
483.00
491.25
481.14
342,577
Jan 30, 2026
500.00
516.60
491.00
511.25
500.73
750,197
Jan 29, 2026
521.10
521.50
497.25
502.45
492.11
899,691
Jan 28, 2026
488.50
526.30
488.50
518.50
507.83
3,849,729
Jan 27, 2026
478.60
499.25
443.10
486.70
476.69
4,676,447
Jan 23, 2026
471.00
508.00
468.45
481.00
471.10
22,732,971
Jan 22, 2026
445.00
452.00
441.45
448.30
439.08
705,216
Jan 21, 2026
441.00
446.40
433.00
438.00
428.99
611,093
Jan 20, 2026
457.40
457.40
440.00
441.25
432.17
509,391
Jan 19, 2026
461.30
468.65
449.25
455.95
446.57
499,815
Jan 16, 2026
485.40
488.40
461.50
462.75
453.23
1,041,907
Jan 15, 2026
483.40
483.40
483.40
483.40
473.46
-
Jan 14, 2026
494.00
495.05
481.50
483.40
473.46
464,731
Jan 13, 2026
505.70
509.40
495.15
498.05
487.80
264,278
Jan 12, 2026
503.95
505.90
492.00
503.35
492.99
354,313
Jan 9, 2026
513.60
516.65
503.00
503.85
493.48
262,742
Jan 8, 2026
530.00
537.60
511.25
513.70
503.13
418,177
Jan 7, 2026
516.80
529.40
515.20
527.55
516.70
245,903
Jan 6, 2026
525.70
525.70
515.00
516.80
506.17
382,224
Jan 5, 2026
531.70
535.00
522.45
524.15
513.37
185,245
Jan 2, 2026
521.00
532.00
517.55
530.50
519.59
288,965
Jan 1, 2026
526.00
529.50
513.20
521.30
510.58
300,371
Dec 31, 2025
518.95
531.70
518.95
525.50
514.69
207,531
Dec 30, 2025
531.60
531.60
513.45
517.55
506.90
469,085
Dec 29, 2025
535.00
545.00
530.95
531.55
520.61
248,870
Dec 26, 2025
547.90
547.95
538.00
539.70
528.60
170,639
Dec 24, 2025
547.00
554.95
545.50
547.30
536.04
207,799
Dec 23, 2025
541.70
550.00
539.60
548.75
537.46
227,237
Dec 22, 2025
535.75
542.00
532.55
539.25
528.16
297,603
Dec 19, 2025
564.25
564.40
532.00
535.75
524.73
825,484
Dec 18, 2025
549.75
567.00
544.50
564.25
552.64
327,361
Dec 17, 2025
568.90
568.90
548.35
551.50
540.15
174,403
Dec 16, 2025
559.70
572.00
556.40
569.05
557.34
272,536
Dec 15, 2025
554.75
564.00
550.25
562.55
550.98
124,165
Dec 12, 2025
558.00
559.45
553.80
555.00
543.58
124,032
Dec 11, 2025
546.95
554.90
542.00
553.50
542.11
152,308
Dec 10, 2025
554.70
556.45
543.00
544.75
533.54
166,250
Dec 9, 2025
532.70
558.00
522.75
551.25
539.91
488,981
Dec 8, 2025
551.00
556.30
527.90
533.90
522.92
399,554
Dec 5, 2025
558.80
558.80
550.20
551.90
540.55
147,419
Dec 4, 2025
559.15
569.70
553.05
557.80
546.32
231,108
Dec 3, 2025
556.40
569.60
555.20
559.15
547.65
354,844
Dec 2, 2025
557.35
562.30
554.25
556.15
544.71
166,531
Dec 1, 2025
558.00
563.60
554.20
557.45
545.98
176,117
Nov 28, 2025
568.00
568.00
551.15
554.00
542.60
266,636
Nov 27, 2025
573.40
579.40
566.00
568.65
556.95
237,101
Nov 26, 2025
559.85
576.85
559.00
571.00
559.25
293,342
Nov 25, 2025
558.95
564.75
555.20
557.95
546.47
221,548
Nov 24, 2025
578.55
578.55
553.70
556.40
544.95
621,017
Nov 21, 2025
597.70
597.70
576.00
577.60
565.72
495,489
Nov 20, 2025
612.00
617.95
596.15
598.05
585.75
461,346
Nov 19, 2025
608.85
615.00
605.05
610.00
597.45
184,388
Nov 18, 2025
616.00
616.05
606.00
607.75
595.25
165,012
Nov 17, 2025
613.45
619.40
611.10
616.20
603.52
197,865
Nov 14, 2025
614.00
614.95
607.40
610.55
597.99
153,045
Nov 13, 2025
619.50
624.45
613.15
614.40
601.76
226,506
Nov 12, 2025
613.45
623.90
613.00
619.70
606.95
306,815
Nov 11, 2025
613.00
616.90
605.30
613.40
600.78
261,756
Nov 10, 2025
614.00
618.95
608.20
610.35
597.79
219,359
Nov 7, 2025
606.00
614.00
595.25
611.85
599.26
330,504
Nov 6, 2025
621.60
623.80
605.15
606.40
593.92
285,881
Nov 4, 2025
624.00
636.00
620.00
621.60
608.81
496,716
Nov 3, 2025
610.55
625.20
610.35
623.90
611.06
361,341
