Tilaknagar Industries Ltd. (TI.NS) NSE
440.70
-12.1(-2.67%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
440.70
-12.1(-2.67%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 452 | 440.7 | 440.7 | 452.55 | 437.75 | 563,325 |
| March 12, 2026 | 450 | 452.8 | 452.8 | 457.65 | 442.7 | 544,736 |
| March 11, 2026 | 458.95 | 456.75 | 456.75 | 464.7 | 451.35 | 570,404 |
| March 10, 2026 | 449.7 | 456.45 | 456.45 | 457.65 | 436.2 | 952,594 |
| March 09, 2026 | 444.4 | 438.8 | 438.8 | 445 | 424.2 | 626,592 |
| March 06, 2026 | 420 | 450.55 | 450.55 | 458 | 420 | 2.04M |
| March 05, 2026 | 421.4 | 426.05 | 426.05 | 429 | 418.6 | 392,791 |
| March 02, 2026 | 425 | 428.7 | 428.7 | 443 | 425 | 385,162 |
| February 27, 2026 | 449.05 | 453.9 | 453.9 | 456 | 447.05 | 449,530 |
| February 26, 2026 | 443 | 451.2 | 451.2 | 453 | 443 | 360,032 |
| February 25, 2026 | 445.7 | 442.35 | 442.35 | 447 | 439.05 | 338,436 |
| February 24, 2026 | 451.45 | 444.75 | 444.75 | 452.5 | 441.1 | 262,513 |
| February 23, 2026 | 452.4 | 451.45 | 451.45 | 456.85 | 449 | 336,755 |
| February 20, 2026 | 447.45 | 450.75 | 0 | 454 | 446.4 | 338,739 |
| February 19, 2026 | 447.65 | 446.45 | 0 | 453 | 442.25 | 295,185 |
| February 18, 2026 | 452 | 448.85 | 0 | 459.9 | 440 | 534,656 |
| February 17, 2026 | 447.8 | 450.05 | 0 | 453 | 446 | 312,333 |
| February 16, 2026 | 440.1 | 449.15 | 0 | 455.75 | 431.25 | 750,987 |
| February 13, 2026 | 448 | 450.7 | 0 | 452 | 440.5 | 261,838 |
| February 12, 2026 | 451.75 | 450.15 | 0 | 455 | 446.5 | 185,638 |
| February 11, 2026 | 448.95 | 453.6 | 0 | 455 | 442 | 390,593 |
| February 10, 2026 | 447.05 | 447.85 | 0 | 456.5 | 445.05 | 866,030 |
| February 09, 2026 | 451 | 444.3 | 0 | 457.2 | 440 | 488,550 |
| February 06, 2026 | 448 | 452.95 | 0 | 460.3 | 445.55 | 406,064 |
| February 05, 2026 | 448 | 452.6 | 0 | 463.75 | 446.4 | 687,481 |
| February 04, 2026 | 447.55 | 450.8 | 0 | 452.9 | 439.5 | 1M |
| February 03, 2026 | 430 | 448.8 | 0 | 454.1 | 422.1 | 614,801 |
| February 02, 2026 | 410 | 418.8 | 0 | 421.95 | 406.95 | 320,801 |
| February 01, 2026 | 431.95 | 412.4 | 0 | 431.95 | 410 | 219,212 |
| January 30, 2026 | 423.05 | 431.95 | 0 | 435 | 416 | 520,076 |
| January 29, 2026 | 431.45 | 424.3 | 0 | 442.3 | 418.85 | 470,851 |
| January 28, 2026 | 402.7 | 433.6 | 0 | 445 | 399.05 | 1.93M |
| January 27, 2026 | 388 | 402.05 | 0 | 404.9 | 385.2 | 727,195 |
| January 23, 2026 | 402 | 388.8 | 0 | 405.05 | 381.55 | 572,019 |
| January 22, 2026 | 400.2 | 403.9 | 0 | 410.1 | 398.5 | 433,937 |
| January 21, 2026 | 397 | 397.35 | 0 | 403.95 | 388.85 | 981,341 |
| January 20, 2026 | 411 | 397.7 | 0 | 419.4 | 393 | 891,932 |
| January 19, 2026 | 418.05 | 410.4 | 0 | 419.55 | 408 | 470,824 |
| January 16, 2026 | 419.05 | 420.2 | 0 | 434.35 | 408 | 1.23M |
| January 14, 2026 | 429.25 | 419.3 | 0 | 431.6 | 416.5 | 411,493 |
| January 13, 2026 | 429 | 429.2 | 0 | 438.45 | 427.95 | 414,026 |
| January 12, 2026 | 437 | 427.25 | 0 | 437.3 | 421.85 | 494,344 |
| January 09, 2026 | 438 | 437.05 | 0 | 445.8 | 435.05 | 370,066 |
| January 08, 2026 | 451 | 441.8 | 0 | 453.35 | 440.25 | 314,812 |
| January 07, 2026 | 452 | 452.3 | 0 | 458.9 | 448.9 | 241,833 |
| January 06, 2026 | 460 | 452.9 | 0 | 460.1 | 452 | 188,559 |
| January 05, 2026 | 455.95 | 459.5 | 0 | 465.55 | 453.95 | 370,433 |
| January 02, 2026 | 454 | 459 | 0 | 464.95 | 454 | 400,397 |
| January 01, 2026 | 457.2 | 454.8 | 0 | 457.5 | 450.15 | 367,679 |
| December 31, 2025 | 448.05 | 457.45 | 0 | 459.4 | 447.35 | 532,048 |
| December 30, 2025 | 453.6 | 447.3 | 0 | 463 | 442.6 | 407,994 |
| December 29, 2025 | 467.9 | 451.95 | 0 | 470 | 450 | 442,689 |
| December 26, 2025 | 471 | 467.05 | 0 | 471.75 | 466 | 275,958 |
| December 24, 2025 | 469.95 | 470.8 | 0 | 473.9 | 462.8 | 610,028 |
| December 23, 2025 | 468.1 | 469.05 | 0 | 474.6 | 463.3 | 449,176 |
| December 22, 2025 | 463.2 | 467.95 | 0 | 473 | 462.45 | 605,377 |
| December 19, 2025 | 446 | 462.2 | 0 | 466.2 | 444.4 | 1.2M |
| December 18, 2025 | 443 | 445.45 | 0 | 446.65 | 435 | 316,705 |
| December 17, 2025 | 445.15 | 445.1 | 0 | 449.45 | 438.2 | 449,203 |
| December 16, 2025 | 448 | 443.5 | 0 | 451.9 | 442 | 306,965 |