TIL Limited - TIL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	255.85	250.23	250.23	269.2	247	203,528
February 19, 2026	229.99	254.72	254.72	272.02	229.99	951,558
February 18, 2026	232.72	226.69	226.69	233.63	224.41	12,923
February 17, 2026	222	230.41	230.41	238.5	222	46,147
February 16, 2026	257	221.42	221.42	257.11	213.51	116,050
February 13, 2026	256.3	255.59	255.59	264.9	252.65	27,792
February 12, 2026	252	256.3	256.3	260	252	8,624
February 11, 2026	252.41	255.28	255.28	261.99	252.41	9,669
February 10, 2026	257.2	256.25	256.25	264.99	254.4	21,612
February 09, 2026	247.88	259.28	259.28	269.5	247.03	43,177
February 06, 2026	243.86	247.03	247.03	252.49	241.01	18,648
February 05, 2026	246.4	244.45	244.45	249.8	242	6,642
February 04, 2026	245.71	243.9	243.9	249.99	240.01	22,979
February 03, 2026	243.15	245.71	245.71	254.84	231.84	72,655
February 02, 2026	239.36	233.58	233.58	239.36	223.31	6,728
February 01, 2026	235.66	238.16	238.16	243.18	235	7,433
January 30, 2026	250.4	236.45	236.45	250.4	234.6	4,686
January 29, 2026	254.4	243.25	243.25	257.8	241.5	59,969
January 28, 2026	224.95	254.25	254.25	261.15	224.35	51,160
January 27, 2026	218.85	222.85	222.85	226.15	218.8	34,693
January 23, 2026	232.95	218.05	218.05	232.95	216.9	51,524
January 22, 2026	223.4	228.1	228.1	233.7	223.4	10,989
January 21, 2026	249.95	225.4	225.4	249.95	223	23,025
January 20, 2026	235.25	229.65	229.65	236.5	227.1	10,990
January 19, 2026	251.05	237.5	237.5	251.05	235.6	23,666
January 16, 2026	255	253	253	255.4	248.95	7,135
January 14, 2026	255.45	253	253	257	252.4	3,674
January 13, 2026	258.55	254	254	259.2	253.55	5,744
January 12, 2026	252.5	256.4	256.4	261.1	252.4	12,556
January 09, 2026	264.6	257.65	257.65	264.6	253.1	15,778
January 08, 2026	270	262.2	262.2	270	260.95	8,685
January 07, 2026	269.95	268.85	268.85	272	266	9,524
January 06, 2026	271	270	270	272.6	266.45	6,986
January 05, 2026	277.75	271	271	277.75	269.5	10,642
January 02, 2026	272.45	272.4	272.4	276.9	270.15	7,633
January 01, 2026	270	271.4	271.4	275.2	268.8	3,244
December 31, 2025	274.15	271.25	271.25	274.4	269.15	4,969
December 30, 2025	275.95	270.45	270.45	275.95	268.9	5,820
December 29, 2025	272	272.55	272.55	273.85	268.55	7,130
December 26, 2025	276.2	271.85	271.85	280.05	270.1	11,401
December 24, 2025	286.95	273	273.55	286.95	272	13,648
December 23, 2025	267.15	279.7	279.7	300.2	267.15	69,260
December 22, 2025	271.85	267.1	267.1	274.5	264.2	33,806
December 19, 2025	268.2	268.4	268.4	272.5	262.55	9,778
December 18, 2025	266.75	264.65	264.65	268.65	262.25	38,177
December 17, 2025	270.05	267	267	270.4	265.4	5,070
December 16, 2025	269.45	267.9	267.9	274.95	262.85	16,513
December 15, 2025	267.8	269.8	269.8	276	264.55	15,406
December 12, 2025	261	266.95	266.95	268.5	261	10,166
December 11, 2025	266.45	265.6	265.6	269.25	261.3	5,215
December 10, 2025	264	267.45	267.45	272.45	260	11,319
December 09, 2025	263	264.75	264.75	267.2	258.9	14,265
December 08, 2025	279.75	260.65	260.65	279.75	254.4	35,393
December 05, 2025	275.05	275.7	275.7	280.65	271	9,970
December 04, 2025	277.65	273.8	273.8	280	272.05	18,163
December 03, 2025	282.2	281.15	281.15	285.15	279	14,121
December 02, 2025	285.95	283.15	283.15	285.95	278.05	4,924
December 01, 2025	275	284.55	284.55	288.65	272.95	50,681
November 28, 2025	277.9	271.65	271.65	281.2	270.1	15,136
November 27, 2025	283.35	275.05	275.05	283.65	274.95	13,652

TIL Limited (TIL.NS) NSE