TIL Limited (BOM:505196)
India · Delayed Price · Currency is INR 199.85
-7.05 (-3.41%)
At close: Apr 21, 2026
BOM:505196 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 202.20 | 202.80 | 196.60 | 200.00 | 200.00 | 0.08% | 2,035 |
| Apr 21, 2026 | 206.85 | 206.85 | 199.00 | 199.85 | 199.85 | -3.41% | 1,787 |
| Apr 20, 2026 | 206.60 | 208.00 | 205.50 | 206.90 | 206.90 | 0.17% | 771 |
| Apr 17, 2026 | 215.75 | 215.75 | 202.65 | 206.55 | 206.55 | -2.82% | 4,151 |
| Apr 16, 2026 | 225.25 | 225.25 | 199.00 | 212.55 | 212.55 | -5.03% | 10,172 |
| Apr 15, 2026 | 229.10 | 234.95 | 221.50 | 223.80 | 223.80 | 0.22% | 2,569 |
| Apr 13, 2026 | 196.15 | 227.45 | 196.15 | 223.30 | 223.30 | 7.48% | 7,274 |
| Apr 10, 2026 | 206.90 | 215.95 | 201.65 | 207.75 | 207.75 | 2.74% | 7,836 |
| Apr 9, 2026 | 191.10 | 203.95 | 185.05 | 202.20 | 202.20 | 5.20% | 6,940 |
| Apr 8, 2026 | 180.00 | 198.00 | 175.20 | 192.20 | 192.20 | 9.48% | 12,253 |
| Apr 7, 2026 | 170.00 | 183.25 | 170.00 | 175.55 | 175.55 | 3.02% | 4,848 |
| Apr 6, 2026 | 178.65 | 178.65 | 168.70 | 170.40 | 170.40 | -2.71% | 1,940 |
| Apr 2, 2026 | 172.20 | 179.90 | 170.05 | 175.15 | 175.15 | -0.82% | 26,517 |
| Apr 1, 2026 | 170.35 | 179.30 | 168.65 | 176.60 | 176.60 | 8.24% | 8,658 |
| Mar 30, 2026 | 165.05 | 167.55 | 161.00 | 163.15 | 163.15 | -2.63% | 9,373 |
| Mar 27, 2026 | 178.60 | 178.60 | 167.00 | 167.55 | 167.55 | -7.74% | 18,224 |
| Mar 25, 2026 | 173.00 | 183.25 | 170.50 | 181.60 | 181.60 | 6.89% | 11,895 |
| Mar 24, 2026 | 171.05 | 172.30 | 168.00 | 169.90 | 169.90 | 0.89% | 10,923 |
| Mar 23, 2026 | 180.00 | 181.60 | 167.90 | 168.40 | 168.40 | -10.26% | 8,465 |
| Mar 20, 2026 | 193.80 | 194.00 | 185.50 | 187.65 | 184.38 | -1.47% | 4,790 |
| Mar 19, 2026 | 189.70 | 195.10 | 189.70 | 190.45 | 187.13 | 0.61% | 4,574 |
| Mar 18, 2026 | 187.15 | 191.65 | 186.35 | 189.30 | 186.00 | 0.26% | 3,361 |
| Mar 17, 2026 | 197.35 | 197.35 | 185.10 | 188.80 | 185.51 | -3.62% | 29,451 |
| Mar 16, 2026 | 218.95 | 218.95 | 193.55 | 195.90 | 192.49 | -4.06% | 7,433 |
| Mar 13, 2026 | 202.00 | 206.95 | 201.00 | 204.20 | 200.64 | -2.32% | 2,340 |
| Mar 12, 2026 | 194.85 | 218.25 | 191.15 | 209.05 | 205.41 | 6.88% | 11,375 |
| Mar 11, 2026 | 201.85 | 203.15 | 194.55 | 195.60 | 192.19 | -1.09% | 3,702 |
| Mar 10, 2026 | 190.00 | 199.00 | 190.00 | 197.75 | 194.30 | 2.54% | 4,087 |
| Mar 9, 2026 | 189.25 | 195.00 | 188.00 | 192.85 | 189.49 | -4.32% | 27,204 |
| Mar 6, 2026 | 208.50 | 208.50 | 198.00 | 201.55 | 198.04 | -3.77% | 1,726 |
| Mar 5, 2026 | 211.60 | 212.00 | 209.35 | 209.45 | 205.80 | 1.60% | 252 |
| Mar 4, 2026 | 216.80 | 216.80 | 203.80 | 206.15 | 202.56 | -3.31% | 1,601 |
| Mar 2, 2026 | 210.00 | 217.75 | 209.15 | 213.20 | 209.49 | 1.52% | 1,492 |
| Feb 27, 2026 | 209.05 | 210.00 | 208.05 | 210.00 | 206.34 | 0.79% | 393 |
| Feb 26, 2026 | 211.55 | 211.55 | 207.30 | 208.35 | 204.72 | -0.19% | 1,706 |
| Feb 25, 2026 | 226.45 | 228.15 | 206.00 | 208.75 | 205.11 | -7.61% | 11,752 |
| Feb 24, 2026 | 237.45 | 238.15 | 225.25 | 225.95 | 222.01 | -5.87% | 1,078 |
| Feb 23, 2026 | 259.90 | 259.90 | 236.60 | 240.05 | 235.87 | -3.50% | 1,625 |
| Feb 20, 2026 | 259.90 | 268.95 | 247.20 | 248.75 | 244.42 | -2.60% | 18,371 |
| Feb 19, 2026 | 237.00 | 275.20 | 237.00 | 255.40 | 250.95 | 11.36% | 103,403 |
| Feb 18, 2026 | 232.30 | 232.30 | 226.40 | 229.35 | 225.35 | -0.33% | 296 |
| Feb 17, 2026 | 226.55 | 237.35 | 226.55 | 230.10 | 226.09 | 4.09% | 14,275 |
| Feb 16, 2026 | 254.95 | 254.95 | 217.70 | 221.05 | 217.20 | -14.60% | 16,800 |
| Feb 13, 2026 | 261.20 | 262.00 | 253.00 | 258.85 | 254.34 | -0.96% | 316 |
| Feb 12, 2026 | 257.05 | 261.35 | 256.10 | 261.35 | 256.80 | 1.30% | 197 |
| Feb 11, 2026 | 258.00 | 259.60 | 252.15 | 258.00 | 253.51 | 0.90% | 409 |
| Feb 10, 2026 | 265.00 | 265.00 | 255.45 | 255.70 | 251.25 | -0.12% | 102 |
| Feb 9, 2026 | 253.55 | 266.65 | 252.70 | 256.00 | 251.54 | 2.75% | 5,451 |
| Feb 6, 2026 | 243.40 | 254.15 | 243.40 | 249.15 | 244.81 | 1.08% | 1,190 |
| Feb 5, 2026 | 245.25 | 251.85 | 245.25 | 246.50 | 242.21 | 0.14% | 1,505 |