TIL Limited (BOM:505196)
India · Delayed Price · Currency is INR 243.10
+11.55 (4.99%)
At close: Aug 21, 2026
BOM:505196 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 216.10 | 216.50 | 210.00 | 213.80 | 213.80 | 1.11% | 2,035 |
| Jul 24, 2026 | 203.80 | 214.15 | 202.65 | 211.45 | 211.45 | 2.90% | 7,312 |
| Jul 23, 2026 | 207.90 | 209.30 | 203.95 | 205.50 | 205.50 | -1.86% | 10,175 |
| Jul 22, 2026 | 218.35 | 218.35 | 205.10 | 209.40 | 209.40 | -5.29% | 10,427 |
| Jul 21, 2026 | 219.95 | 221.90 | 217.15 | 221.10 | 221.10 | -0.07% | 2,887 |
| 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 |