TIL Limited (BOM:505196)
India · Delayed Price · Currency is INR 241.00
-5.40 (-2.19%)
At close: Oct 7, 2026
BOM:505196 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 246.80 | 246.90 | 236.00 | 241.00 | 241.00 | -2.19% | 2,345 |
| Oct 6, 2026 | 245.95 | 248.85 | 239.50 | 246.40 | 246.40 | 0.92% | 4,442 |
| Oct 5, 2026 | 249.95 | 250.00 | 241.10 | 244.15 | 244.15 | -2.30% | 1,277 |
| Oct 1, 2026 | 247.20 | 251.95 | 239.60 | 249.90 | 249.90 | -0.83% | 6,007 |
| Sep 30, 2026 | 251.90 | 254.95 | 240.00 | 252.00 | 252.00 | 1.61% | 5,856 |
| Sep 29, 2026 | 254.90 | 256.50 | 242.10 | 248.00 | 248.00 | -2.61% | 14,140 |
| Sep 28, 2026 | 254.00 | 257.00 | 248.00 | 254.65 | 254.65 | 1.70% | 2,117 |
| Sep 25, 2026 | 251.80 | 256.85 | 249.05 | 250.40 | 250.40 | -2.53% | 2,232 |
| Sep 24, 2026 | 259.15 | 259.15 | 250.00 | 256.90 | 256.90 | -0.87% | 5,229 |
| Sep 23, 2026 | 248.10 | 259.35 | 248.00 | 259.15 | 259.15 | 4.92% | 8,390 |
| Sep 22, 2026 | 257.00 | 258.00 | 245.00 | 247.00 | 247.00 | -2.70% | 8,787 |
| Sep 21, 2026 | 263.80 | 264.95 | 252.00 | 253.85 | 253.85 | -2.05% | 3,638 |
| Sep 18, 2026 | 251.00 | 262.20 | 250.25 | 259.15 | 259.15 | 3.76% | 14,251 |
| Sep 17, 2026 | 249.90 | 253.90 | 245.55 | 249.75 | 249.75 | 1.73% | 828 |
| Sep 16, 2026 | 243.60 | 253.95 | 235.00 | 245.50 | 245.50 | 0.78% | 2,519 |
| Sep 15, 2026 | 258.00 | 258.00 | 243.00 | 243.60 | 243.60 | -3.16% | 3,583 |
| Sep 11, 2026 | 246.20 | 255.00 | 237.00 | 251.55 | 251.55 | 1.06% | 9,321 |
| Sep 10, 2026 | 252.40 | 253.00 | 243.10 | 248.90 | 248.90 | -1.39% | 892 |
| Sep 9, 2026 | 249.20 | 252.95 | 248.00 | 252.40 | 252.40 | 1.18% | 1,313 |
| Sep 8, 2026 | 249.00 | 254.75 | 242.20 | 249.45 | 249.45 | -0.08% | 4,560 |
| Sep 7, 2026 | 247.25 | 260.80 | 247.00 | 249.65 | 249.65 | -1.42% | 7,961 |
| Sep 4, 2026 | 249.95 | 258.90 | 247.00 | 253.25 | 253.25 | 2.70% | 24,328 |
| Sep 3, 2026 | 238.80 | 246.60 | 235.25 | 246.60 | 246.60 | 4.98% | 26,701 |
| Sep 2, 2026 | 233.90 | 236.00 | 227.10 | 234.90 | 234.90 | 1.51% | 6,538 |
| Sep 1, 2026 | 233.20 | 238.00 | 229.00 | 231.40 | 231.40 | -3.46% | 326 |
| Aug 31, 2026 | 235.00 | 242.40 | 235.00 | 239.70 | 239.70 | 0.71% | 7,149 |
| Aug 28, 2026 | 239.00 | 243.00 | 235.50 | 238.00 | 238.00 | -0.44% | 2,092 |
| Aug 27, 2026 | 241.20 | 247.90 | 239.00 | 239.05 | 239.05 | -0.87% | 5,058 |
| Aug 26, 2026 | 241.00 | 245.50 | 236.00 | 241.15 | 241.15 | 0.37% | 1,868 |
| Aug 25, 2026 | 238.20 | 249.45 | 238.20 | 240.25 | 240.25 | -3.78% | 6,723 |
| Aug 24, 2026 | 255.25 | 255.25 | 247.00 | 249.70 | 249.70 | 2.71% | 11,673 |
| Aug 21, 2026 | 234.75 | 243.10 | 231.05 | 243.10 | 243.10 | 4.99% | 8,224 |
| Aug 20, 2026 | 228.00 | 235.00 | 224.20 | 231.55 | 231.55 | 1.82% | 4,460 |
| Aug 19, 2026 | 228.00 | 229.00 | 224.05 | 227.40 | 227.40 | -0.63% | 2,799 |
| Aug 18, 2026 | 230.90 | 233.90 | 222.00 | 228.85 | 228.85 | -0.89% | 6,712 |
| Aug 17, 2026 | 247.40 | 247.40 | 229.10 | 230.90 | 230.90 | -2.74% | 31,856 |
| Aug 14, 2026 | 231.80 | 237.40 | 222.65 | 237.40 | 237.40 | 5.00% | 3,919 |
| Aug 13, 2026 | 224.10 | 229.75 | 224.10 | 226.10 | 226.10 | -1.57% | 1,715 |
| Aug 12, 2026 | 231.90 | 232.30 | 223.05 | 229.70 | 229.70 | 1.52% | 6,270 |
| Aug 11, 2026 | 233.25 | 233.25 | 222.10 | 226.25 | 226.25 | -2.92% | 11,394 |
| Aug 10, 2026 | 231.70 | 237.85 | 227.40 | 233.05 | 233.05 | 0.28% | 32,923 |
| Aug 7, 2026 | 247.55 | 250.75 | 230.00 | 232.40 | 232.40 | -7.47% | 79,796 |
| Aug 6, 2026 | 264.05 | 264.20 | 246.15 | 251.15 | 251.15 | -2.97% | 19,786 |
| Aug 5, 2026 | 260.60 | 266.25 | 254.20 | 258.85 | 258.85 | -0.14% | 36,478 |
| Aug 4, 2026 | 258.05 | 262.35 | 255.00 | 259.20 | 259.20 | -0.35% | 69,959 |
| Aug 3, 2026 | 256.85 | 267.75 | 249.25 | 260.10 | 260.10 | 3.23% | 177,623 |
| Jul 31, 2026 | 243.75 | 257.75 | 240.00 | 251.95 | 251.95 | 4.26% | 165,325 |
| Jul 30, 2026 | 269.00 | 271.55 | 239.00 | 241.65 | 241.65 | -7.93% | 300,238 |
| Jul 29, 2026 | 232.15 | 272.35 | 215.50 | 262.45 | 262.45 | 12.95% | 1,412,705 |
| Jul 28, 2026 | 214.00 | 234.80 | 211.20 | 232.35 | 232.35 | 8.68% | 33,435 |