TAMIL NADU NEWSPRINT & PAPERS - Price History
Monthly price history for TNPL.BO (TAMIL NADU NEWSPRINT & PAPERS)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | ₹277.50 | ₹277.50 |
April 2024 | ₹274.75 | ₹274.75 |
March 2024 | ₹246.65 | ₹246.65 |
February 2024 | ₹267 | ₹267 |
January 2024 | ₹317.22 | ₹320.85 |
December 2023 | ₹295.96 | ₹299.35 |
November 2023 | ₹264.12 | ₹267.15 |
October 2023 | ₹274.41 | ₹277.55 |
September 2023 | ₹261.75 | ₹264.75 |
August 2023 | ₹243.35 | ₹250.80 |
July 2023 | ₹204.83 | ₹211.10 |
June 2023 | ₹203.13 | ₹209.35 |
May 2023 | ₹218.07 | ₹224.75 |
April 2023 | ₹233.35 | ₹240.50 |
March 2023 | ₹211.81 | ₹218.30 |
February 2023 | ₹202.50 | ₹208.70 |
January 2023 | ₹232.58 | ₹239.70 |
December 2022 | ₹227.73 | ₹234.70 |
November 2022 | ₹240.14 | ₹247.50 |
October 2022 | ₹258.78 | ₹266.70 |
September 2022 | ₹222.92 | ₹229.75 |
August 2022 | ₹245.02 | ₹256.65 |
July 2022 | ₹210.56 | ₹220.55 |
June 2022 | ₹176.71 | ₹185.10 |
May 2022 | ₹171.94 | ₹180.10 |
April 2022 | ₹201.01 | ₹210.55 |
March 2022 | ₹160.05 | ₹167.65 |
February 2022 | ₹122.10 | ₹127.90 |
January 2022 | ₹112.13 | ₹117.45 |
December 2021 | ₹116.62 | ₹122.15 |
November 2021 | ₹118.81 | ₹124.45 |
October 2021 | ₹125.30 | ₹131.25 |
September 2021 | ₹126.69 | ₹132.70 |
August 2021 | ₹125.86 | ₹134.85 |
July 2021 | ₹143.08 | ₹153.30 |
June 2021 | ₹148.08 | ₹158.65 |
May 2021 | ₹142.43 | ₹152.60 |
April 2021 | ₹128.71 | ₹137.90 |
March 2021 | ₹136.78 | ₹146.55 |
February 2021 | ₹121.61 | ₹130.30 |
January 2021 | ₹111.02 | ₹118.95 |
December 2020 | ₹114.43 | ₹122.60 |
November 2020 | ₹103.51 | ₹110.90 |
October 2020 | ₹95.20 | ₹102 |
September 2020 | ₹97.91 | ₹104.90 |
August 2020 | ₹107.87 | ₹121.50 |
July 2020 | ₹100.14 | ₹112.80 |
June 2020 | ₹103.78 | ₹116.90 |
May 2020 | ₹80.35 | ₹90.50 |
April 2020 | ₹88.03 | ₹99.15 |
March 2020 | ₹78.97 | ₹88.95 |
February 2020 | ₹144.22 | ₹162.45 |
January 2020 | ₹169.22 | ₹190.60 |
December 2019 | ₹149.60 | ₹168.50 |
November 2019 | ₹159.98 | ₹180.20 |
October 2019 | ₹170.46 | ₹192 |
September 2019 | ₹186.35 | ₹209.90 |
August 2019 | ₹159.81 | ₹187 |
July 2019 | ₹133.61 | ₹156.35 |
June 2019 | ₹155.62 | ₹182.10 |
May 2019 | ₹166.47 | ₹194.80 |
April 2019 | ₹165.79 | ₹194 |
March 2019 | ₹175.87 | ₹205.80 |
February 2019 | ₹160.32 | ₹187.60 |
January 2019 | ₹187.84 | ₹219.80 |
December 2018 | ₹219.97 | ₹257.40 |
November 2018 | ₹215.40 | ₹252.05 |
October 2018 | ₹220.53 | ₹258.05 |
September 2018 | ₹221.04 | ₹258.65 |
August 2018 | ₹251.47 | ₹299.05 |
July 2018 | ₹223.84 | ₹266.20 |
June 2018 | ₹210.10 | ₹249.85 |
May 2018 | ₹267.40 | ₹318 |
April 2018 | ₹297.72 | ₹354.05 |
March 2018 | ₹292.50 | ₹347.85 |
February 2018 | ₹302.42 | ₹359.65 |
January 2018 | ₹350.98 | ₹417.40 |
December 2017 | ₹376.13 | ₹447.30 |
November 2017 | ₹314.32 | ₹373.80 |
October 2017 | ₹305.54 | ₹363.35 |
September 2017 | ₹294.18 | ₹349.85 |
August 2017 | ₹275.36 | ₹334.60 |
July 2017 | ₹306.09 | ₹371.95 |
June 2017 | ₹256.59 | ₹311.80 |
May 2017 | ₹276.84 | ₹336.40 |
April 2017 | ₹244.33 | ₹296.90 |
March 2017 | ₹258.94 | ₹314.65 |
February 2017 | ₹281.61 | ₹342.20 |
January 2017 | ₹277.54 | ₹337.25 |
December 2016 | ₹273.42 | ₹332.25 |
November 2016 | ₹290 | ₹352.40 |
October 2016 | ₹309.18 | ₹375.70 |
September 2016 | ₹271.16 | ₹329.50 |
August 2016 | ₹257.97 | ₹320.60 |
July 2016 | ₹229.21 | ₹284.85 |
June 2016 | ₹221.76 | ₹275.60 |
May 2016 | ₹229.25 | ₹284.90 |
April 2016 | ₹187.64 | ₹233.20 |
March 2016 | ₹175.82 | ₹218.50 |
February 2016 | ₹153.73 | ₹191.05 |
January 2016 | ₹198.83 | ₹247.10 |
December 2015 | ₹216.37 | ₹268.90 |
November 2015 | ₹183.14 | ₹227.60 |
October 2015 | ₹165.28 | ₹205.40 |
September 2015 | ₹146.65 | ₹182.25 |
August 2015 | ₹149.46 | ₹191.90 |
July 2015 | ₹155.76 | ₹200 |
June 2015 | ₹121.69 | ₹156.25 |
May 2015 | ₹116.04 | ₹149 |
April 2015 | ₹101.91 | ₹130.85 |
March 2015 | ₹98.25 | ₹126.15 |
February 2015 | ₹105.65 | ₹135.65 |
January 2015 | ₹104.21 | ₹133.80 |
December 2014 | ₹103.27 | ₹132.60 |
November 2014 | ₹105.45 | ₹135.40 |
October 2014 | ₹109.19 | ₹140.20 |
September 2014 | ₹118.03 | ₹151.55 |
August 2014 | ₹121.59 | ₹162 |
July 2014 | ₹121.40 | ₹161.75 |
June 2014 | ₹127.03 | ₹169.25 |
May 2014 | ₹108 | ₹143.90 |
April 2014 | ₹96.97 | ₹129.20 |
March 2014 | ₹96.30 | ₹128.30 |
February 2014 | ₹93.44 | ₹124.50 |
January 2014 | ₹93.37 | ₹124.40 |
December 2013 | ₹89.35 | ₹119.05 |
November 2013 | ₹84.55 | ₹112.65 |
October 2013 | ₹78.66 | ₹104.80 |
September 2013 | ₹67.92 | ₹90.50 |
August 2013 | ₹63.10 | ₹88.95 |
July 2013 | ₹63.13 | ₹89 |
June 2013 | ₹67.78 | ₹95.55 |
May 2013 | ₹71.25 | ₹100.45 |
April 2013 | ₹68.10 | ₹96 |
March 2013 | ₹67.42 | ₹95.05 |
February 2013 | ₹67.42 | ₹95.05 |
January 2013 | ₹74.20 | ₹104.60 |
December 2012 | ₹77.85 | ₹109.75 |
November 2012 | ₹79.45 | ₹112 |
October 2012 | ₹77.35 | ₹109.05 |
September 2012 | ₹74.87 | ₹105.55 |
August 2012 | ₹74.46 | ₹109.75 |
July 2012 | ₹77.96 | ₹114.90 |
June 2012 | ₹69.99 | ₹103.15 |
May 2012 | ₹68.63 | ₹101.15 |
April 2012 | ₹74.16 | ₹109.30 |
March 2012 | ₹65.14 | ₹96 |
February 2012 | ₹66.83 | ₹98.50 |
January 2012 | ₹63.10 | ₹93 |
December 2011 | ₹54.79 | ₹80.75 |
November 2011 | ₹58.62 | ₹86.40 |
October 2011 | ₹69.44 | ₹102.35 |
September 2011 | ₹65.03 | ₹95.85 |
August 2011 | ₹69.98 | ₹108 |
July 2011 | ₹78.18 | ₹120.65 |
June 2011 | ₹76.69 | ₹118.35 |
May 2011 | ₹81.97 | ₹126.50 |
April 2011 | ₹90.75 | ₹140.05 |
March 2011 | ₹85.11 | ₹131.35 |
February 2011 | ₹79.22 | ₹122.25 |
January 2011 | ₹87.25 | ₹134.65 |
December 2010 | ₹91.40 | ₹141.05 |
November 2010 | ₹84.56 | ₹130.50 |
October 2010 | ₹98.30 | ₹151.70 |
September 2010 | ₹90.69 | ₹139.95 |
August 2010 | ₹88.52 | ₹136.60 |
July 2010 | ₹78.86 | ₹125.50 |
June 2010 | ₹69.87 | ₹111.20 |
May 2010 | ₹65.47 | ₹104.20 |
April 2010 | ₹62.27 | ₹99.10 |
March 2010 | ₹56.27 | ₹89.55 |
February 2010 | ₹53.41 | ₹85 |
January 2010 | ₹53.10 | ₹84.50 |
December 2009 | ₹52.97 | ₹84.30 |
November 2009 | ₹49.64 | ₹79 |
October 2009 | ₹46.12 | ₹73.40 |
September 2009 | ₹50.39 | ₹80.20 |
August 2009 | ₹48.01 | ₹76.40 |
July 2009 | ₹46.55 | ₹78.35 |
June 2009 | ₹46.32 | ₹77.95 |
May 2009 | ₹48.72 | ₹82 |
April 2009 | ₹38.03 | ₹64 |
March 2009 | ₹33.99 | ₹57.20 |
February 2009 | ₹34.49 | ₹58.05 |
January 2009 | ₹36.48 | ₹61.40 |
December 2008 | ₹38.92 | ₹65.50 |
November 2008 | ₹38.62 | ₹65 |
October 2008 | ₹39.81 | ₹67 |
September 2008 | ₹48.10 | ₹80.95 |
August 2008 | ₹54.72 | ₹92.10 |
July 2008 | ₹54.12 | ₹93.50 |
June 2008 | ₹53.83 | ₹93 |
May 2008 | ₹58.17 | ₹100.50 |
April 2008 | ₹60.49 | ₹104.50 |
March 2008 | ₹57.02 | ₹98.50 |
February 2008 | ₹60.29 | ₹104.15 |
January 2008 | ₹64.28 | ₹111.05 |
December 2007 | ₹76.12 | ₹131.50 |
November 2007 | ₹67.20 | ₹116.10 |
October 2007 | ₹59.67 | ₹105.10 |
September 2007 | ₹59.75 | ₹105.25 |
August 2007 | ₹55.92 | ₹98.50 |
July 2007 | ₹55.25 | ₹99.90 |
June 2007 | ₹55.39 | ₹100.15 |
May 2007 | ₹52.21 | ₹94.40 |
April 2007 | ₹47.51 | ₹85.90 |
March 2007 | ₹46.04 | ₹83.25 |
February 2007 | ₹48.31 | ₹87.35 |
January 2007 | ₹51.55 | ₹93.20 |
December 2006 | ₹51.49 | ₹93.10 |
November 2006 | ₹51.24 | ₹92.65 |
October 2006 | ₹53.56 | ₹96.85 |
September 2006 | ₹52.04 | ₹95.55 |
August 2006 | ₹55.46 | ₹101.85 |
July 2006 | ₹49.34 | ₹91.95 |
June 2006 | ₹53.13 | ₹99 |
May 2006 | ₹60.51 | ₹112.75 |
April 2006 | ₹65.90 | ₹122.80 |
March 2006 | ₹62.60 | ₹116.65 |
February 2006 | ₹56.19 | ₹104.70 |
January 2006 | ₹50.85 | ₹94.75 |
December 2005 | ₹47.06 | ₹87.70 |
November 2005 | ₹45.24 | ₹84.30 |
October 2005 | ₹42.82 | ₹79.80 |
September 2005 | ₹47.28 | ₹89.75 |
August 2005 | ₹49.18 | ₹93.35 |
July 2005 | ₹43.73 | ₹85.90 |
June 2005 | ₹41.72 | ₹81.95 |
May 2005 | ₹38.71 | ₹76.05 |
April 2005 | ₹31.05 | ₹61 |
March 2005 | ₹29.88 | ₹58.70 |
February 2005 | ₹31.99 | ₹62.85 |
January 2005 | ₹29.47 | ₹57.90 |
December 2004 | ₹33.39 | ₹65.60 |
November 2004 | ₹33.24 | ₹65.30 |
October 2004 | ₹31.10 | ₹61.10 |
September 2004 | ₹34.64 | ₹68.05 |
August 2004 | ₹35.56 | ₹69.85 |
July 2004 | ₹25.02 | ₹51.60 |
June 2004 | ₹26.06 | ₹53.75 |
May 2004 | ₹25.89 | ₹53.40 |
April 2004 | ₹31.44 | ₹64.85 |
March 2004 | ₹30.40 | ₹62.70 |
February 2004 | ₹33.14 | ₹68.35 |
January 2004 | ₹38.93 | ₹80.30 |
December 2003 | ₹46.33 | ₹95.55 |
November 2003 | ₹43.22 | ₹89.15 |
October 2003 | ₹40.39 | ₹83.30 |
September 2003 | ₹46.33 | ₹95.55 |
August 2003 | ₹34.52 | ₹71.20 |
July 2003 | ₹27.27 | ₹59 |
June 2003 | ₹25.08 | ₹54.25 |
May 2003 | ₹23.27 | ₹50.35 |
April 2003 | ₹17.82 | ₹38.55 |
March 2003 | ₹17.50 | ₹37.85 |
February 2003 | ₹20.66 | ₹44.70 |
January 2003 | ₹20.22 | ₹43.75 |
December 2002 | ₹20.82 | ₹45.05 |
November 2002 | ₹19.90 | ₹43.05 |
October 2002 | ₹20.08 | ₹43.45 |
September 2002 | ₹19.32 | ₹41.80 |
August 2002 | ₹21.24 | ₹45.95 |
July 2002 | ₹22.76 | ₹42.90 |
June 2002 | ₹25.60 | ₹50.75 |
May 2002 | ₹18.29 | ₹36.25 |
April 2002 | ₹18.87 | ₹37.40 |
March 2002 | ₹15.46 | ₹30.65 |
February 2002 | ₹13.57 | ₹26.90 |
January 2002 | ₹12.59 | ₹24.95 |
December 2001 | ₹14.18 | ₹28.10 |
November 2001 | ₹13.60 | ₹26.95 |
October 2001 | ₹10.85 | ₹21.50 |
September 2001 | ₹11.55 | ₹22.90 |
August 2001 | ₹12.01 | ₹23.80 |
July 2001 | ₹12.41 | ₹24.60 |
June 2001 | ₹10.61 | ₹23 |
May 2001 | ₹10.61 | ₹23 |
April 2001 | ₹10.61 | ₹23 |
March 2001 | ₹10.61 | ₹23 |
February 2001 | ₹10.61 | ₹23 |
January 2001 | ₹10.61 | ₹23 |
December 2000 | ₹10.61 | ₹23 |
November 2000 | ₹10.61 | ₹23 |
October 2000 | ₹10.61 | ₹23 |
September 2000 | ₹10.61 | ₹23 |
August 2000 | ₹10.61 | ₹23 |
July 2000 | ₹10.61 | ₹23 |
June 2000 | ₹10.61 | ₹23 |
May 2000 | ₹10.61 | ₹23 |
April 2000 | ₹10.61 | ₹23 |
March 2000 | ₹11.72 | ₹25.40 |
February 2000 | ₹26.30 | ₹57 |
January 2000 | ₹26.30 | ₹57 |
TNPL.BO
Price: ₹277.50
Forward Dividend Yield: 4.42%
Payout Ratio: 29.88%
Dividend Per Share: 12.00 INR
Earnings Per Share: 40.16 INR
P/E Ratio: 5.14
Exchange: BSE
Sector: Basic Materials
Industry: Paper & Paper Products
Market Capitalization: 18.7 billion
Average Dividend Frequency: 1
Years Paying Dividends: 24
DGR3: -12.22%
DGR5: -4.00%
DGR10: 2.50%
DGR20: 7.84%