TANLA.NSTANLA.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $503.95 | $505.90 | $492.00 | $503.35 | 354,043 |
| 1/9/2026 | $513.60 | $516.65 | $503.00 | $503.85 | 262,742 |
| 1/8/2026 | $530.00 | $537.60 | $511.25 | $513.70 | 418,177 |
| 1/7/2026 | $516.80 | $529.40 | $515.20 | $527.55 | 245,903 |
| 1/6/2026 | $525.70 | $525.70 | $515.00 | $516.80 | 382,224 |
| 1/5/2026 | $531.70 | $535.00 | $522.45 | $524.15 | 185,245 |
| 1/2/2026 | $521.00 | $532.00 | $517.55 | $530.50 | 288,965 |
| 1/1/2026 | $526.00 | $529.50 | $513.20 | $521.30 | 300,371 |
| 12/31/2025 | $518.95 | $531.70 | $518.95 | $525.50 | 207,531 |
| 12/30/2025 | $531.60 | $531.60 | $513.45 | $517.55 | 469,085 |
| 12/29/2025 | $535.00 | $545.00 | $530.95 | $531.55 | 248,870 |
| 12/26/2025 | $547.90 | $547.95 | $538.00 | $539.70 | 170,639 |
| 12/24/2025 | $547.00 | $554.95 | $545.50 | $547.30 | 207,799 |
| 12/23/2025 | $541.70 | $550.00 | $539.60 | $548.75 | 227,446 |
| 12/22/2025 | $535.75 | $542.00 | $532.55 | $539.25 | 297,603 |
| 12/19/2025 | $564.25 | $564.40 | $532.00 | $535.75 | 825,484 |
| 12/18/2025 | $549.75 | $567.00 | $544.50 | $564.25 | 327,361 |
| 12/17/2025 | $568.90 | $568.90 | $548.35 | $551.50 | 174,403 |
| 12/16/2025 | $559.70 | $572.00 | $556.40 | $569.05 | 272,587 |
| 12/15/2025 | $554.75 | $564.00 | $550.25 | $562.55 | 124,165 |
| 12/12/2025 | $558.00 | $559.45 | $553.80 | $555.00 | 124,032 |
| 12/11/2025 | $546.95 | $554.90 | $542.00 | $553.50 | 152,327 |
| 12/10/2025 | $554.70 | $556.45 | $543.00 | $544.75 | 166,271 |
| 12/9/2025 | $532.70 | $558.00 | $522.75 | $551.25 | 488,981 |
| 12/8/2025 | $551.00 | $556.30 | $527.90 | $533.90 | 399,984 |
| 12/5/2025 | $558.80 | $558.80 | $550.20 | $551.90 | 147,419 |
| 12/4/2025 | $559.15 | $569.70 | $553.05 | $557.80 | 231,108 |
| 12/3/2025 | $556.40 | $569.60 | $555.20 | $559.15 | 354,844 |
| 12/2/2025 | $557.35 | $562.30 | $554.25 | $556.15 | 166,532 |
| 12/1/2025 | $558.00 | $563.60 | $554.20 | $557.45 | 176,117 |
| 11/28/2025 | $568.00 | $568.00 | $551.15 | $554.00 | 266,636 |
| 11/27/2025 | $573.40 | $579.40 | $566.00 | $568.65 | 237,101 |
| 11/26/2025 | $559.85 | $576.85 | $559.00 | $571.00 | 293,342 |
| 11/25/2025 | $558.95 | $564.75 | $555.20 | $557.95 | 221,548 |
| 11/24/2025 | $578.55 | $578.55 | $553.70 | $556.40 | 621,345 |
| 11/21/2025 | $597.70 | $597.70 | $576.00 | $577.60 | 495,489 |
| 11/19/2025 | $608.85 | $615.00 | $605.05 | $610.00 | 184,388 |
| 11/18/2025 | $616.00 | $616.05 | $606.00 | $607.75 | 165,065 |
| 11/17/2025 | $613.45 | $619.40 | $611.10 | $616.20 | 197,865 |
| 11/14/2025 | $614.00 | $614.95 | $607.40 | $610.55 | 153,045 |
| 11/13/2025 | $619.50 | $624.45 | $613.15 | $614.40 | 226,506 |
| 11/12/2025 | $613.45 | $623.90 | $613.00 | $619.70 | 306,815 |
| 11/11/2025 | $613.00 | $616.90 | $605.30 | $613.40 | 261,756 |
| 11/10/2025 | $614.00 | $618.95 | $608.20 | $610.35 | 219,359 |
| 11/7/2025 | $606.00 | $614.00 | $595.25 | $611.85 | 330,504 |
| 11/6/2025 | $621.60 | $623.80 | $605.15 | $606.40 | 285,881 |
| 11/4/2025 | $624.00 | $636.00 | $620.00 | $621.60 | 496,716 |
| 11/3/2025 | $610.55 | $625.20 | $610.35 | $623.90 | 361,341 |
| 10/31/2025 | $623.60 | $623.60 | $610.00 | $610.55 | 284,194 |
| 10/30/2025 | $619.00 | $622.40 | $613.10 | $619.25 | 324,732 |
| 10/29/2025 | $607.35 | $623.85 | $603.90 | $617.85 | 678,080 |
| 10/28/2025 | $617.90 | $617.90 | $602.90 | $604.40 | 751,892 |
| 10/27/2025 | $614.95 | $620.50 | $608.60 | $610.95 | 531,265 |
| 10/24/2025 | $625.00 | $626.30 | $611.60 | $613.90 | 706,165 |
| 10/23/2025 | $640.00 | $640.70 | $619.00 | $622.45 | 1.18M |
| 10/21/2025 | $639.95 | $645.95 | $632.15 | $637.50 | 163,752 |
| 10/20/2025 | $680.00 | $683.80 | $626.65 | $636.55 | 1.14M |
| 10/17/2025 | $711.05 | $726.80 | $671.10 | $674.55 | 963,856 |
| 10/16/2025 | $719.70 | $722.40 | $705.00 | $707.70 | 296,996 |
| 10/15/2025 | $707.00 | $718.00 | $705.65 | $715.45 | 251,487 |
| 10/14/2025 | $714.95 | $716.10 | $690.20 | $707.55 | 647,060 |