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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

TIL Limited (TIL.NS) NSE