TIL Limited (BOM:505196)
India · Delayed Price · Currency is INR 177.30
-3.20 (-1.77%)
At close: Jun 4, 2026
BOM:505196 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 178.70 | 178.95 | 174.10 | 175.95 | 175.95 | -0.76% | 8,159 |
| Jun 4, 2026 | 181.45 | 182.40 | 177.00 | 177.30 | 177.30 | -1.77% | 11,743 |
| Jun 3, 2026 | 173.85 | 182.30 | 173.85 | 180.50 | 180.50 | 3.17% | 4,130 |
| Jun 2, 2026 | 181.80 | 181.80 | 174.00 | 174.95 | 174.95 | -6.54% | 31,969 |
| Jun 1, 2026 | 188.50 | 191.35 | 183.50 | 187.20 | 187.20 | 1.03% | 15,836 |
| May 29, 2026 | 195.95 | 195.95 | 174.05 | 185.30 | 185.30 | -6.65% | 25,669 |
| May 27, 2026 | 200.30 | 200.30 | 196.40 | 198.50 | 198.50 | 0.38% | 1,816 |
| May 26, 2026 | 194.50 | 201.90 | 194.45 | 197.75 | 197.75 | 1.70% | 933 |
| May 25, 2026 | 202.00 | 207.00 | 193.75 | 194.45 | 194.45 | 2.29% | 1,062 |
| May 22, 2026 | 189.25 | 193.50 | 188.00 | 190.10 | 190.10 | 1.90% | 4,544 |
| May 21, 2026 | 187.00 | 191.00 | 185.85 | 186.55 | 186.55 | 1.17% | 2,495 |
| May 20, 2026 | 185.40 | 185.75 | 183.00 | 184.40 | 184.40 | -0.86% | 4,246 |
| May 19, 2026 | 189.75 | 189.75 | 185.90 | 186.00 | 186.00 | -1.51% | 2,205 |
| May 18, 2026 | 199.95 | 199.95 | 186.25 | 188.85 | 188.85 | -3.97% | 21,795 |
| May 15, 2026 | 200.90 | 204.80 | 193.90 | 196.65 | 196.65 | -4.59% | 3,598 |
| May 14, 2026 | 205.35 | 208.00 | 193.05 | 206.10 | 206.10 | 6.24% | 7,697 |
| May 13, 2026 | 197.70 | 198.30 | 194.00 | 194.00 | 194.00 | -0.61% | 2,395 |
| May 12, 2026 | 198.25 | 198.25 | 194.70 | 195.20 | 195.20 | -1.91% | 164 |
| May 11, 2026 | 203.90 | 205.05 | 198.10 | 199.00 | 199.00 | -3.63% | 2,497 |
| May 8, 2026 | 214.70 | 215.00 | 206.00 | 206.50 | 206.50 | -4.82% | 3,256 |
| May 7, 2026 | 215.00 | 219.65 | 213.20 | 216.95 | 216.95 | 0.30% | 932 |
| May 6, 2026 | 205.80 | 218.15 | 205.65 | 216.30 | 216.30 | 5.18% | 6,163 |
| May 5, 2026 | 202.15 | 207.00 | 202.15 | 205.65 | 205.65 | 0.98% | 627 |
| May 4, 2026 | 201.05 | 204.90 | 198.95 | 203.65 | 203.65 | 3.45% | 2,260 |
| Apr 30, 2026 | 199.95 | 201.60 | 193.80 | 196.85 | 196.85 | -2.67% | 2,590 |
| Apr 29, 2026 | 205.85 | 206.25 | 201.65 | 202.25 | 202.25 | -1.15% | 334 |
| Apr 28, 2026 | 203.50 | 208.15 | 203.50 | 204.60 | 204.60 | 2.58% | 3,252 |
| Apr 27, 2026 | 198.90 | 202.75 | 198.90 | 199.45 | 199.45 | 0.28% | 285 |
| Apr 24, 2026 | 201.95 | 202.15 | 198.15 | 198.90 | 198.90 | -1.34% | 2,399 |
| Apr 23, 2026 | 200.70 | 204.45 | 199.75 | 201.60 | 201.60 | 0.80% | 2,873 |
| 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 | -8.67% | 8,465 |
| Mar 20, 2026 | 193.80 | 194.00 | 185.50 | 187.65 | 184.38 | -1.47% | 4,790 |