TIL Limited (TIL.NS) NSE
176.71
-0.17(-0.10%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
176.71
-0.17(-0.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 171.8 | 176.71 | 176.71 | 180.9 | 169.11 | 103,272 |
| April 01, 2026 | 171 | 176.88 | 176.88 | 178.99 | 168.22 | 74,906 |
| March 30, 2026 | 166.1 | 163.56 | 163.56 | 167.41 | 161.25 | 127,266 |
| March 27, 2026 | 180.5 | 168.17 | 168.17 | 181.8 | 167.01 | 128,807 |
| March 25, 2026 | 169.5 | 180.94 | 180.94 | 184 | 169.5 | 221,401 |
| March 24, 2026 | 170.65 | 169.34 | 169.34 | 172.66 | 167.42 | 102,171 |
| March 23, 2026 | 180 | 168.25 | 168.25 | 182.61 | 166.09 | 118,330 |
| March 19, 2026 | 188 | 189.88 | 189.88 | 194.09 | 188 | 51,523 |
| March 18, 2026 | 185.3 | 189.55 | 189.55 | 191.74 | 185.3 | 72,150 |
| March 17, 2026 | 200.99 | 188.29 | 188.29 | 200.99 | 185.19 | 176,055 |
| March 16, 2026 | 200.4 | 196.39 | 196.39 | 206 | 193.06 | 68,192 |
| March 13, 2026 | 205.25 | 202.92 | 202.92 | 209.09 | 200.01 | 47,320 |
| March 12, 2026 | 194.88 | 209.43 | 209.43 | 218.8 | 190.8 | 384,448 |
| March 11, 2026 | 201 | 194.98 | 194.98 | 203.85 | 194.52 | 35,858 |
| March 10, 2026 | 197.99 | 197.47 | 197.47 | 201.19 | 194.35 | 33,600 |
| March 09, 2026 | 200.56 | 192.29 | 192.29 | 200.56 | 186.01 | 51,484 |
| March 06, 2026 | 207.1 | 200.56 | 200.56 | 212 | 198.55 | 57,209 |
| March 05, 2026 | 210.26 | 210.51 | 210.51 | 212.5 | 205.5 | 23,231 |
| March 02, 2026 | 208.98 | 213.03 | 213.03 | 220.58 | 201.66 | 62,486 |
| February 27, 2026 | 206 | 208.98 | 208.98 | 213.5 | 206 | 20,203 |
| February 26, 2026 | 211.9 | 208.52 | 208.52 | 212.05 | 207 | 26,245 |
| February 25, 2026 | 229.9 | 208.78 | 208.78 | 229.9 | 206 | 137,502 |
| February 24, 2026 | 236.25 | 227.41 | 227.41 | 240.29 | 224.1 | 45,702 |
| February 23, 2026 | 250.23 | 241.56 | 241.56 | 250.23 | 235.2 | 54,625 |
| February 20, 2026 | 255.85 | 250.23 | 0 | 269.2 | 247 | 203,528 |
| February 19, 2026 | 229.99 | 254.72 | 0 | 272.02 | 229.99 | 952,342 |
| February 18, 2026 | 232.72 | 226.69 | 0 | 233.63 | 224.41 | 12,923 |
| February 17, 2026 | 222 | 230.41 | 0 | 238.5 | 222 | 46,147 |
| February 16, 2026 | 257 | 221.42 | 0 | 257.11 | 213.51 | 116,050 |
| February 13, 2026 | 256.3 | 255.59 | 0 | 264.9 | 252.65 | 27,792 |
| February 12, 2026 | 252 | 256.3 | 0 | 260 | 252 | 8,624 |
| February 11, 2026 | 252.41 | 255.28 | 0 | 261.99 | 252.41 | 9,669 |
| February 10, 2026 | 257.2 | 256.25 | 0 | 264.99 | 254.4 | 21,612 |
| February 09, 2026 | 247.88 | 259.28 | 0 | 269.5 | 247.03 | 43,177 |
| February 06, 2026 | 243.86 | 247.03 | 0 | 252.49 | 241.01 | 18,648 |
| February 05, 2026 | 246.4 | 244.45 | 0 | 249.8 | 242 | 6,642 |
| February 04, 2026 | 245.71 | 243.9 | 0 | 249.99 | 240.01 | 22,979 |
| February 03, 2026 | 243.15 | 245.71 | 0 | 254.84 | 231.84 | 72,655 |
| February 02, 2026 | 239.36 | 233.58 | 0 | 239.36 | 223.31 | 6,728 |
| February 01, 2026 | 235.66 | 238.16 | 0 | 243.18 | 235 | 7,433 |
| January 30, 2026 | 250.4 | 236.45 | 0 | 250.4 | 234.6 | 4,686 |
| January 29, 2026 | 254.4 | 243.25 | 0 | 257.8 | 241.5 | 59,969 |
| January 28, 2026 | 224.95 | 254.25 | 0 | 261.15 | 224.35 | 51,160 |
| January 27, 2026 | 218.85 | 222.85 | 0 | 226.15 | 218.8 | 34,693 |
| January 23, 2026 | 232.95 | 218.05 | 0 | 232.95 | 216.9 | 51,524 |
| January 22, 2026 | 223.4 | 228.1 | 0 | 233.7 | 223.4 | 10,989 |
| January 21, 2026 | 249.95 | 225.4 | 0 | 249.95 | 223 | 23,025 |
| January 20, 2026 | 235.25 | 229.65 | 0 | 236.5 | 227.1 | 10,990 |
| January 19, 2026 | 251.05 | 237.5 | 0 | 251.05 | 235.6 | 23,666 |
| January 16, 2026 | 255 | 250.1 | 0 | 255.4 | 248.9 | 7,135 |
| January 14, 2026 | 255.45 | 253 | 0 | 257 | 252.4 | 3,674 |
| January 13, 2026 | 258.55 | 254 | 0 | 259.2 | 253.55 | 5,744 |
| January 12, 2026 | 252.5 | 256.4 | 0 | 261.1 | 252.4 | 12,556 |
| January 09, 2026 | 264.6 | 257.65 | 0 | 264.6 | 253.1 | 15,778 |
| January 08, 2026 | 270 | 262.2 | 0 | 270 | 260.95 | 8,685 |
| January 07, 2026 | 269.95 | 268.85 | 0 | 272 | 266 | 9,524 |
| January 06, 2026 | 271 | 270 | 0 | 272.6 | 266.45 | 6,986 |
| January 05, 2026 | 277.75 | 271 | 0 | 277.75 | 269.5 | 10,642 |
| January 02, 2026 | 272.45 | 272.4 | 0 | 276.9 | 270.15 | 7,633 |
| January 01, 2026 | 270 | 271.4 | 0 | 275.2 | 268.8 | 3,244 |