Tilaknagar Industries Ltd. (TI.NS) NSE

457.45

+10.15(+2.27%)

Updated at December 31, 2025 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 31, 2025448.05457.45457.45459.4447.35531,997
December 30, 2025453.6447.3447.3463442.6407,994
December 29, 2025467.9451.95451.95470450442,689
December 26, 2025471467.05467.05471.75466275,958
December 24, 2025469.95470.8470.8473.9462.8610,028
December 23, 2025468.1469.05469.05474.6463.3449,176
December 22, 2025463.2467.95467.95473462.45605,163
December 19, 2025446462.2462.2466.2444.41.2M
December 18, 2025443445.45445.45446.65435316,705
December 17, 2025445.15445.1445.1449.45438.2449,203
December 16, 2025448443.5443.5451.9442306,954
December 15, 2025451.1448.9448.9452.75445.7346,755
December 12, 2025448452.2452.2454.2448305,910
December 11, 2025446447.95447.95453.75444.8345,753
December 10, 2025457.95445.6445.6459.4442.7580,592
December 09, 2025437.9457.25457.25460430.11.01M
December 08, 2025451.8438.6438.6452.55430.4967,466
December 05, 2025451.3452.1452.1456.05450473,963
December 04, 2025461.05451.3451.3463.1444.8914,201
December 03, 2025472461.05461.05475.05455757,525
December 02, 2025472.15471.4471.4476462.71.12M
December 01, 2025480.05472.15472.15500.5467.11.92M
November 28, 2025471.4476.1476.1479.7468.6585,624
November 27, 2025475469.65469.65479.4464.1737,044
November 26, 2025475.4473.05473.05475.6470611,301
November 25, 2025476.1471.05471.05478.9469.75590,026
November 24, 2025486.95475.3475.3488.2471.41.15M
November 21, 2025507.4485.8485.8507.44821.32M
November 19, 2025490487.95487.95493484688,169
November 18, 2025488489.5489.5519.94843.82M
November 17, 2025488486.7486.7498479.051.38M
November 14, 2025476.8487.8487.8499.95466.453.46M
November 13, 2025505.75508.05508.05522.5502.651.98M
November 12, 2025511505.2505.2516.3501.51.37M
November 11, 2025498.5509.2509.2511485.91.35M
November 10, 2025503496.2496.2503.65485.451.02M
November 07, 2025489501.1501.1502.5485.51.04M
November 06, 2025505.95489.9489.9512.54861.24M
November 04, 2025527.8504.35504.35529498.61.64M
November 03, 2025531527.05527.05537.65221.11M
October 31, 2025513.65528.1528.1549.7508.77.14M
October 30, 2025511.15512.2512.2518.75505.851.31M
October 29, 2025498.8509.5509.5515490.63.42M
October 28, 2025473.4495.1495.1499.45473.42.47M
October 27, 2025472475.55475.55480.35472430,679
October 24, 2025481.1473.25473.25483.35467631,124
October 23, 2025496.25480.95480.95497.85477879,874
October 21, 2025490.35493.8493.8499.9490.1902,716
October 20, 2025472.25488488492.3466.82.51M
October 17, 2025474.8470.3470.3476.9465.1440,621
October 16, 2025478.9474.8474.8480472640,359
October 15, 2025456.8476.6476.6482452.22.56M
October 14, 2025454.9455.85455.85465440.1846,067
October 13, 2025448453.1453.1455.9447.9300,341
October 10, 2025456.1453.25453.25463.95452.05368,414
October 09, 2025470.3458.6458.6470.3456486,065
October 08, 2025469.5468.6468.6474466.1792,374
October 07, 2025475467467477.95462.3512,866
October 06, 2025473.95474.5474.5475466.1823,287
October 03, 2025450.6469.25469.25470450.61.37M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved