Tilaknagar Industries Ltd. (TI.NS) NSE

Currency In INR

TI.NS Historical Return

If you invested ₹1000 in Tilaknagar Industries Ltd. (TI.NS) 10 years ago, it would be worth ₹31,198.96 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹13,983.25, while ₹1000 invested 1 year ago would be worth ₹1,198.87. This corresponds to total returns of 3,019.9%, 1,298.32%, 19.89%, respectively, with annualized returns of 41.06%, 69.43%, 19.89%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TI.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	537	542.55	542.55	551.4	535	568,407
September 30, 2026	551	540.65	540.65	565.3	536.25	864,319
September 29, 2026	560	550.85	550.85	562	550	606,083
September 28, 2026	575.25	561.65	561.65	578.95	560	541,082
September 25, 2026	590	581.7	581.7	590	575.05	1.37M
September 24, 2026	595	587.55	587.55	603.25	583.8	506,591
September 23, 2026	573.5	601.5	601.5	607.8	572.1	1.59M
September 22, 2026	581.2	574.65	574.65	585.7	572.1	1.6M
September 21, 2026	570	579.55	579.55	583	561.8	1.31M
September 18, 2026	551	568.7	568.7	575.6	550.55	1.69M
September 17, 2026	523	543.85	543.85	551	520.1	1.3M
September 16, 2026	508.7	526.55	526.55	532.4	500.65	568,364
September 15, 2026	524.05	510.75	510.75	526.4	503.1	786,869
September 11, 2026	525	521.6	521.6	529.45	520.05	316,472
September 10, 2026	529.5	535.75	535.75	549.35	528.6	370,793
September 09, 2026	540.45	530.9	530.9	540.85	526.8	653,479
September 08, 2026	532	540.35	540.35	542	531.15	208,328
September 07, 2026	532	533.25	533.25	545.6	520	451,824
September 04, 2026	540	535.1	535.1	540.9	520	540,041
September 03, 2026	556.2	544.25	544.25	556.65	540.9	287,432
September 02, 2026	542.5	552.35	552.35	559.4	531.5	582,156
September 01, 2026	560	545.7	545.7	561.7	540.3	439,826
August 31, 2026	563.3	561.05	561.05	577	556.75	910,070
August 28, 2026	556.1	567.2	567.2	574	553	411,373
August 27, 2026	562.35	557.8	557.8	565.9	546.25	691,828
August 26, 2026	577.75	560.9	560.9	582.75	549.5	1.09M
August 25, 2026	578.95	574.7	574.7	594.55	573	1.17M
August 24, 2026	576	578.6	578.6	588.7	570.55	825,959
August 21, 2026	581.8	575.65	575.65	584	572.7	514,151
August 20, 2026	576.45	582.45	582.45	586.3	575	683,273
August 19, 2026	581.5	573.85	573.85	584.9	567	875,574
August 18, 2026	583	582.8	582.8	593	579.2	917,349
August 17, 2026	573.75	580.55	580.55	582.2	566.6	1.01M
August 14, 2026	553	568.75	568.75	583.75	550	3.91M
August 13, 2026	534.9	553.7	553.7	563	533.55	4.18M
August 12, 2026	520	530.9	530.9	539	515.4	1.73M
August 11, 2026	503	520.75	520.75	526.9	501.75	1.91M
August 10, 2026	495.8	503.2	503.2	510.5	490.75	1.38M
August 07, 2026	484.05	490.75	490.75	497.8	480.95	783,941
August 06, 2026	501.35	488.45	488.45	508.7	482	1.1M
August 05, 2026	492.1	500.95	500.95	511.1	490	1.87M
August 04, 2026	465.8	491.15	491.15	493.9	465.8	2.39M
August 03, 2026	465.9	465.8	465.8	481	464.2	1.07M
July 31, 2026	468	465.15	465.15	472	463.5	469,161
July 30, 2026	467.05	467.1	467.1	476.75	459.2	1.49M
July 29, 2026	446.3	465.4	465.4	469.6	443.55	2.47M
July 28, 2026	438.75	444.1	444.1	448.15	425.3	1.33M
July 27, 2026	446.95	446.7	446.7	455.3	444.75	405,479
July 24, 2026	436	441.8	441.8	444.7	429.95	422,361
July 23, 2026	440.1	437.95	437.95	444.7	437.75	224,331
July 22, 2026	448	441.75	441.75	451.15	440.45	229,248
July 21, 2026	442	444.9	444.9	448	441.3	171,371
July 20, 2026	441.9	442.85	442.85	445.1	439.4	310,982
July 17, 2026	443.2	442.2	442.2	445.7	436.55	208,431
July 16, 2026	442.3	444.15	444.15	451.5	442	182,527
July 15, 2026	446.95	441.7	441.7	449.85	440.35	170,559
July 14, 2026	450	445.65	445.65	453.45	443.65	163,084
July 13, 2026	440.8	450.95	450.95	452.8	440.1	221,092
July 10, 2026	448.05	446.45	446.45	454.5	445.5	209,726
July 09, 2026	446.6	447	447	452.9	444.15	292,957