TAMIL NADU NEWSPRI - Price History
Monthly price history for TNPL.NS (TAMIL NADU NEWSPRI)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹272.50 | ₹272.50 |
| 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 |
TNPL.NS
Price: ₹272.50
52 week price:
5-year range yield:
Forward Dividend Yield: 4.39%
Payout Ratio: 29.66%
Payout Ratio Range:
Dividend Per Share: 12.00 INR
Earnings Per Share: 40.46 INR
P/E Ratio: 5.10
Exchange: NSI
Sector: Basic Materials
Industry: Paper & Paper Products
Market Capitalization: 18.4 billion
Average Dividend Frequency: 1
Years Paying Dividends: 22
DGR3: -12.22%
DGR5: -4.00%
DGR10: 2.50%