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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	325	317.25	317.25	331.9	315.55	15,239
September 26, 2025	338.8	322.3	322.3	338.8	320.05	27,290
September 25, 2025	327.3	336.65	336.65	336.65	321.15	45,765
September 24, 2025	316.3	320.65	320.65	329.8	315.5	20,274
September 23, 2025	331	319.6	319.6	332.05	317.4	17,601
September 22, 2025	346.8	332.5	332.5	346.8	330.1	29,759
September 19, 2025	350.05	338.4	338.4	355	336	43,337
September 18, 2025	347	346.75	346.75	353.35	340	32,290
September 17, 2025	369.7	353.35	353.35	370	353.35	146,580
September 16, 2025	371.95	371.95	371.95	371.95	371.95	27,507
September 15, 2025	354.25	354.25	354.25	354.25	354.25	24,386
September 12, 2025	332.8	337.4	337.4	337.4	326	28,452
September 11, 2025	315.9	321.35	321.35	321.35	312	46,480
September 10, 2025	299	306.05	306.05	306.05	290.15	28,637
September 09, 2025	284.9	291.5	291.5	297.3	280	54,133
September 08, 2025	280	283.15	283.15	285	275	6,580
September 05, 2025	276	282.1	282.1	285	276	5,359
September 04, 2025	279	275.65	275.65	289	274.35	7,340
September 03, 2025	275.1	279	279	280.8	275	1,973
September 02, 2025	278	278	278	285	271.2	7,936
September 01, 2025	273	276.25	276.25	280	272	5,492
August 29, 2025	272.95	272.5	272.5	276.8	271	8,449
August 28, 2025	279.95	278.9	278.9	282.35	265.5	17,110
August 26, 2025	274.5	276.3	276.3	285.95	268.7	15,980
August 25, 2025	277.45	273.75	273.75	285	273	10,088
August 22, 2025	288.45	286.4	286.4	288.45	280.55	6,607
August 21, 2025	283.1	286.9	286.9	295	281	10,707
August 20, 2025	275	289.65	289.65	290.35	275	17,109
August 19, 2025	270.25	276.55	276.55	284	262	22,408
August 18, 2025	275.9	272.65	272.65	283.4	270.25	17,790
August 14, 2025	290.9	279.9	279.9	291.5	276.95	28,618
August 13, 2025	291.5	291.5	291.5	305	291.5	34,932
August 12, 2025	320	306.85	306.85	322	303.8	24,347
August 11, 2025	324.4	319.75	319.75	324.4	311.1	10,132
August 08, 2025	315.9	318	318	327.9	312.85	7,928
August 07, 2025	318	315.9	315.9	318.5	304.2	22,448
August 06, 2025	328.1	319.95	319.95	332	315.7	21,735
August 05, 2025	341.95	328.1	328.1	341.95	326.4	14,424
August 04, 2025	334.35	333.95	333.95	341.95	323.6	6,502
August 01, 2025	349.95	334.55	334.55	352	331	9,398
July 31, 2025	348.8	340.15	340.15	354	335.5	8,641
July 30, 2025	356.9	347.1	347.1	372.5	345	13,726
July 29, 2025	344.35	357.6	357.6	359	332.2	11,891
July 28, 2025	349.75	344.35	344.35	359.8	337.7	7,782
July 25, 2025	372.75	349.8	349.8	372.75	347.4	30,342
July 24, 2025	374.7	361.2	361.2	374.7	360	11,429
July 23, 2025	370	365.5	365.5	377.95	361.7	10,814
July 22, 2025	385	369.95	369.95	385	363.1	19,406
July 21, 2025	388.05	379.2	379.2	389.95	375.1	18,595
July 18, 2025	395	388.05	388.05	395	386	11,793
July 17, 2025	394	393.5	393.5	397	391	16,869
July 16, 2025	386	392.35	392.35	395	381	27,651
July 15, 2025	378.4	389.65	389.65	394.5	377.5	20,347
July 14, 2025	383	380.3	380.3	390	376.5	10,594
July 11, 2025	394.9	382.15	382.15	394.9	381	22,316
July 10, 2025	395.9	391.95	391.95	400	390	20,933
July 09, 2025	391.05	394.05	394.05	400	390	24,303
July 08, 2025	395	392	392	399	391.95	18,985
July 07, 2025	399.9	392.2	392.2	400	388	15,634
July 04, 2025	386	398.65	398.65	409	386	71,275

TIL Limited (TIL.NS) NSE