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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	307	309	309	316.65	307	8,666
October 15, 2025	313.55	311.45	311.45	317.4	309.1	10,911
October 14, 2025	310	311.85	311.85	319.75	310	9,575
October 13, 2025	316.4	313.5	313.5	322.4	312	9,104
October 10, 2025	317.9	317.75	317.75	322.95	317.15	3,603
October 09, 2025	325.25	318.8	318.8	325.25	316.1	5,035
October 08, 2025	327.75	322.4	322.4	329	310.1	26,591
October 07, 2025	324	322	322	332.6	320.6	13,994
October 06, 2025	327	322.6	322.6	334.7	321.2	14,616
October 03, 2025	320.6	332.9	332.9	333.4	316.65	17,835
October 01, 2025	316.7	317.55	317.55	320	315	8,546
September 30, 2025	318.05	312.35	312.35	322.25	310	17,397
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

TIL Limited (TIL.NS) NSE