TSML share price history Tandlianwala Sugar Mills Limited

Tandlianwala Sugar Mills Limited (TSML) has 1,074 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 435.01. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 335.00
Last session: 13 Nov 2026close Rs 435.01
Sessions on file: 1,074114 months
Highest close: Rs 910.193 Jul 2026
Lowest close: Rs 45.7910 Oct 2019

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

TSML month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	435.01	440.05	422.64	5,609	9
Oct 2026	432.44	500.40	426.10	8,738	22
Sep 2026	496.82	524.11	465.50	6,298	22
Aug 2026	501.10	639.99	490.74	17,765	19
Jul 2026	656.76	910.19	630.40	51,689	23
Jun 2026	686.11	686.11	385.45	44,567	20
May 2026	395.69	395.69	301.12	30,064	17
Apr 2026	294.61	352.95	230.90	33,059	22
Mar 2026	240.01	240.01	200.01	13,753	19
Feb 2026	200.64	204.50	190.00	19,219	19
Jan 2026	199.30	235.20	172.50	65,196	21
Dec 2025	192.09	192.09	192.09	368	19
Nov 2025	192.09	302.45	192.09	15,638	18
Oct 2025	274.95	274.95	208.59	7,527	22
Sep 2025	223.86	238.00	199.97	9,895	18
Aug 2025	199.97	220.00	188.72	11,105	16
Jul 2025	220.00	309.72	196.24	17,951	23
Jun 2025	180.70	190.14	155.95	9,494	15
May 2025	144.97	170.40	90.00	29,367	20
Apr 2025	90.00	96.05	67.26	14,423	14
Mar 2025	67.26	67.26	66.00	3,658	9
Feb 2025	66.00	70.99	66.00	4,238	11
Jan 2025	70.99	77.80	68.02	8,450	14
Dec 2024	77.80	88.10	77.80	2,773	9
Nov 2024	88.15	88.15	67.00	4,503	16
Oct 2024	67.00	67.00	62.69	2,688	10
Sep 2024	67.00	81.11	67.00	3,601	12
Aug 2024	84.55	92.05	84.55	179	5
Jul 2024	92.05	93.00	79.97	3,535	14
Jun 2024	74.99	74.99	66.50	6,495	8
May 2024	66.50	68.00	65.00	3,021	5
Apr 2024	66.00	67.50	62.01	4,500	4
Mar 2024	67.50	67.50	67.50	1,000	1
Feb 2024	67.30	67.30	67.30	500	1
Jan 2024	72.00	76.00	70.30	4,000	5
Dec 2023	76.00	80.63	73.00	4,500	6
Nov 2023	70.00	71.00	65.05	3,500	5
Oct 2023	73.90	79.85	64.95	9,000	5
Sep 2023	67.86	67.86	61.51	11,000	7
Aug 2023	68.00	72.15	66.80	4,500	4
Jul 2023	80.42	90.04	77.05	5,000	4
Jun 2023	85.45	87.86	79.95	3,000	3
May 2023	108.00	108.00	99.40	2,000	3
Apr 2023	105.90	112.00	103.84	2,000	4
Mar 2023	104.90	104.90	62.04	6,000	8
Feb 2023	60.50	61.45	56.60	7,500	8
Jan 2023	58.10	78.70	56.65	3,500	7
Dec 2022	84.99	93.85	74.42	12,800	15
Nov 2022	79.20	127.50	78.72	18,700	14
Oct 2022	128.35	128.35	91.33	4,400	9
Sep 2022	85.12	103.67	81.78	6,600	8
Aug 2022	110.90	119.89	85.03	8,100	15
Jul 2022	91.00	136.50	91.00	8,800	10
Jun 2022	138.50	138.50	131.14	300	2
May 2022	131.14	131.14	100.00	5,900	11
Apr 2022	119.18	130.00	113.01	3,700	10
Mar 2022	130.00	142.95	129.21	2,200	5
Feb 2022	144.89	146.89	123.63	3,800	9
Jan 2022	134.00	143.12	125.15	4,500	7
Dec 2021	154.72	154.98	125.48	5,300	10
Nov 2021	135.65	184.38	135.65	2,900	11
Oct 2021	201.00	201.00	167.43	1,400	5
Sep 2021	169.00	169.79	132.67	2,800	8
Aug 2021	155.01	196.45	149.65	4,200	10
Jul 2021	140.00	198.99	140.00	11,100	11
Jun 2021	179.99	179.99	132.25	7,000	15
May 2021	151.00	195.00	130.67	9,600	12
Apr 2021	183.15	198.00	124.31	14,600	20
Mar 2021	213.50	215.00	158.06	5,800	13
Feb 2021	147.04	229.66	136.10	5,200	14
Jan 2021	218.03	218.03	146.01	10,700	17
Nov 2020	202.27	276.55	202.27	0	7
Oct 2020	276.74	343.42	276.74	1,000	9
Sep 2020	349.00	349.00	238.43	7,000	9
Aug 2020	221.80	221.80	173.50	33,500	13
Jul 2020	178.22	210.00	105.75	9,500	16
Jun 2020	100.00	100.00	63.34	4,000	16
May 2020	94.00	101.57	94.00	1,500	2
Apr 2020	101.57	118.70	101.57	0	3
Mar 2020	128.32	128.32	128.32	0	1
Feb 2020	138.72	138.72	138.72	500	1
Jan 2020	130.87	130.87	92.93	4,500	8
Dec 2019	88.09	88.09	69.04	500	6
Nov 2019	66.00	66.00	48.00	2,000	9
Oct 2019	48.07	48.20	45.79	2,500	3
Sep 2019	48.19	52.80	45.90	4,500	7
Aug 2019	47.84	50.35	47.84	0	2
Jul 2019	53.00	55.00	53.00	0	3
Jun 2019	55.30	55.30	55.30	0	1
May 2019	58.15	126.39	58.15	100	18
Apr 2019	133.03	139.39	133.03	0	5
Mar 2019	139.50	139.50	139.50	600	1
Feb 2019	139.50	139.50	139.50	1,500	3
Jan 2019	139.50	139.50	139.50	100	1
Dec 2018	139.50	139.50	139.50	100	1
Nov 2018	139.50	139.65	133.00	3,900	4
Oct 2018	127.50	127.50	127.50	0	1
Jul 2018	128.00	128.00	128.00	1,000	1
Jun 2018	128.00	130.00	128.00	3,000	6
May 2018	128.78	128.78	118.00	6,700	11
Apr 2018	125.00	132.00	125.00	0	7
Mar 2018	133.00	154.93	133.00	6,700	10
Jan 2018	150.62	150.62	150.62	0	1
Nov 2017	158.55	160.91	158.55	0	3
Oct 2017	162.00	170.65	162.00	100	3
Sep 2017	170.65	209.50	170.65	200	6
Jul 2017	220.00	220.00	220.00	2,100	2
Jun 2017	214.20	214.20	164.00	11,600	8
May 2017	162.77	186.45	162.77	7,100	11
Apr 2017	165.56	247.00	165.56	3,400	10
Feb 2017	248.33	261.25	248.33	0	7
Jan 2017	265.00	269.00	260.00	15,800	5
Dec 2016	250.50	280.35	250.50	500	5
Sep 2016	335.00	335.00	335.00	200	1

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	435.01	-0.33%	2,705
12 Nov 2026	436.46	+0.33%	223
11 Nov 2026	435.01	-1.15%	221
10 Nov 2026	440.05	+1.16%	975
6 Nov 2026	435.00	-0.71%	757
5 Nov 2026	438.11	+3.48%	296
4 Nov 2026	423.37	+0.17%	150
3 Nov 2026	422.64	0.00%	19
2 Nov 2026	422.64	-2.27%	263
30 Oct 2026	432.44	0.00%	3
29 Oct 2026	432.44	0.00%	34
28 Oct 2026	432.44	-2.80%	705
27 Oct 2026	444.92	-1.45%	288
26 Oct 2026	451.48	+3.46%	458
23 Oct 2026	436.37	+2.41%	79
22 Oct 2026	426.10	-9.76%	1,164
21 Oct 2026	472.17	+0.76%	710
20 Oct 2026	468.61	+4.76%	1,578
19 Oct 2026	447.30	-2.29%	382
16 Oct 2026	457.80	+0.34%	187
15 Oct 2026	456.27	-4.94%	255
14 Oct 2026	480.00	-1.08%	128
13 Oct 2026	485.26	+6.44%	157
12 Oct 2026	455.88	-3.40%	490
9 Oct 2026	471.93	+2.90%	66
8 Oct 2026	458.62	-1.57%	113
7 Oct 2026	465.93	-1.60%	1,119
6 Oct 2026	473.49	-2.39%	175
5 Oct 2026	485.10	0.00%	19
2 Oct 2026	485.10	-3.06%	306
1 Oct 2026	500.40	+0.72%	322
30 Sep 2026	496.82	+2.01%	171
29 Sep 2026	487.04	-2.50%	156
28 Sep 2026	499.55	-1.56%	188
25 Sep 2026	507.46	+3.09%	628
24 Sep 2026	492.25	-3.36%	292
23 Sep 2026	509.34	-1.44%	320
22 Sep 2026	516.80	+2.65%	101
21 Sep 2026	503.48	0.00%	58
18 Sep 2026	503.48	-0.99%	68
17 Sep 2026	508.53	0.00%	47
16 Sep 2026	508.53	+2.49%	547
15 Sep 2026	496.16	0.00%	42
14 Sep 2026	496.16	0.00%	43
11 Sep 2026	496.16	+6.59%	906
10 Sep 2026	465.50	-6.90%	757
9 Sep 2026	500.00	0.00%	50
8 Sep 2026	500.00	-1.25%	215
7 Sep 2026	506.34	-3.39%	292
4 Sep 2026	524.11	+1.32%	95
3 Sep 2026	517.27	+9.10%	717
2 Sep 2026	474.14	-4.59%	301
1 Sep 2026	496.96	-0.83%	304
31 Aug 2026	501.10	-5.54%	467
28 Aug 2026	530.51	+2.29%	164
27 Aug 2026	518.61	+2.09%	237
25 Aug 2026	507.97	-4.33%	1,552
24 Aug 2026	530.95	-8.90%	1,718
21 Aug 2026	582.84	+7.97%	2,002
20 Aug 2026	539.81	+10.00%	1,377

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

TSML daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,074 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.