TIL Limited (BOM:505196)
India · Delayed Price · Currency is INR 221.25
+4.25 (1.96%)
At close: Jul 20, 2026
BOM:505196 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 215.75 | 225.80 | 215.50 | 221.25 | 221.25 | 1.96% | 4,065 |
| Jul 17, 2026 | 216.00 | 219.65 | 215.65 | 217.00 | 217.00 | -0.32% | 15,337 |
| Jul 16, 2026 | 215.00 | 218.65 | 209.60 | 217.70 | 217.70 | 1.97% | 17,889 |
| Jul 15, 2026 | 210.70 | 217.40 | 210.70 | 213.50 | 213.50 | 1.86% | 3,350 |
| Jul 14, 2026 | 213.60 | 216.95 | 208.05 | 209.60 | 209.60 | -2.33% | 1,906 |
| Jul 13, 2026 | 215.60 | 218.80 | 213.80 | 214.60 | 214.60 | -0.90% | 4,620 |
| Jul 10, 2026 | 221.45 | 231.90 | 216.10 | 216.55 | 216.55 | -0.85% | 16,592 |
| Jul 9, 2026 | 213.80 | 221.65 | 212.45 | 218.40 | 218.40 | 4.42% | 8,934 |
| Jul 8, 2026 | 217.35 | 221.00 | 206.95 | 209.15 | 209.15 | -4.32% | 24,253 |
| Jul 7, 2026 | 225.70 | 229.90 | 216.65 | 218.60 | 218.60 | -2.26% | 25,447 |
| Jul 6, 2026 | 210.00 | 224.50 | 206.50 | 223.65 | 223.65 | 9.23% | 41,322 |
| Jul 3, 2026 | 211.20 | 211.20 | 204.50 | 204.75 | 204.75 | -2.31% | 1,566 |
| Jul 2, 2026 | 203.25 | 215.00 | 200.95 | 209.60 | 209.60 | 4.17% | 8,501 |
| Jul 1, 2026 | 203.85 | 207.40 | 198.80 | 201.20 | 201.20 | -2.12% | 2,538 |
| Jun 30, 2026 | 213.90 | 213.90 | 201.05 | 205.55 | 205.55 | -2.17% | 1,888 |
| Jun 29, 2026 | 208.05 | 212.00 | 207.50 | 210.10 | 210.10 | 1.47% | 800 |
| Jun 25, 2026 | 217.60 | 218.00 | 207.05 | 207.05 | 207.05 | -4.85% | 11,050 |
| Jun 24, 2026 | 217.20 | 220.00 | 213.55 | 217.60 | 217.60 | 1.35% | 2,277 |
| Jun 23, 2026 | 227.45 | 229.00 | 212.15 | 214.70 | 214.70 | -7.36% | 12,487 |
| Jun 22, 2026 | 231.90 | 239.45 | 228.65 | 231.75 | 231.75 | -1.93% | 11,309 |
| Jun 19, 2026 | 214.95 | 239.00 | 214.55 | 236.30 | 236.30 | 9.93% | 22,192 |
| Jun 18, 2026 | 199.95 | 225.00 | 199.05 | 214.95 | 214.95 | 4.40% | 26,068 |
| Jun 17, 2026 | 182.55 | 211.95 | 180.70 | 205.90 | 205.90 | 12.33% | 25,847 |
| Jun 16, 2026 | 180.60 | 183.60 | 180.00 | 183.30 | 183.30 | 0.85% | 1,376 |
| Jun 15, 2026 | 184.90 | 186.90 | 181.70 | 181.75 | 181.75 | -0.19% | 2,118 |
| Jun 12, 2026 | 183.00 | 183.90 | 180.00 | 182.10 | 182.10 | 1.14% | 1,786 |
| Jun 11, 2026 | 183.15 | 183.65 | 178.00 | 180.05 | 180.05 | -1.93% | 4,239 |
| Jun 10, 2026 | 179.65 | 188.65 | 179.15 | 183.60 | 183.60 | 3.47% | 7,635 |
| Jun 9, 2026 | 177.15 | 184.00 | 173.05 | 177.45 | 177.45 | 1.69% | 3,352 |
| Jun 8, 2026 | 175.50 | 179.90 | 173.65 | 174.50 | 174.50 | -0.82% | 4,124 |
| 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 |