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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	280.9	278.9	278.9	284.5	273.55	26,594
November 25, 2025	281.95	280.9	280.9	282.05	274.4	24,073
November 24, 2025	279	279.5	279.5	284.6	277.4	18,647
November 21, 2025	287	284.45	284.45	287.8	279.1	8,892
November 19, 2025	281.45	277.95	277.95	283.45	275	15,277
November 18, 2025	283.65	280.7	280.7	283.65	276.3	27,155
November 17, 2025	288.45	282.3	282.3	293	281.2	36,417
November 14, 2025	268.05	286.5	286.5	292.5	266	85,276
November 13, 2025	266	265.95	265.95	284.4	257.45	70,931
November 12, 2025	273	266.35	266.35	274.4	264	94,230
November 11, 2025	290.7	269	269	292.3	264.55	147,056
November 10, 2025	293.2	290.7	290.7	307	288	22,986
November 07, 2025	290.95	294.65	294.65	299.95	287.1	16,085
November 06, 2025	302.9	291	291	302.9	289.85	20,059
November 04, 2025	303.85	298.2	298.2	305.6	296.4	12,827
November 03, 2025	308.95	301.8	301.8	308.95	300.5	19,295
October 31, 2025	303.45	303.45	303.45	307.85	303	10,908
October 30, 2025	307	303.45	303.45	307.2	301.6	7,336
October 29, 2025	316.4	304.2	304.2	316.4	299.95	24,868
October 28, 2025	314.9	311	311	315.25	304	9,859
October 27, 2025	306	309.85	309.85	311	302	34,361
October 24, 2025	314	304.3	304.3	314	301.05	20,484
October 23, 2025	312	313.05	313.05	319.8	309	17,761
October 21, 2025	316.4	314.2	314.2	319.8	308.85	7,153
October 20, 2025	302.5	316.2	316.2	319.8	302.5	19,409
October 17, 2025	310.05	304.95	304.95	310.55	303.1	10,963

TIL Limited (TIL.NS) NSE