Tilaknagar Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	447.05	452.10	436.95	447.85	447.85	2.67%	26,660
Mar 24, 2026	426.25	439.55	424.90	436.20	436.20	4.63%	24,116
Mar 23, 2026	427.35	428.00	412.35	416.90	416.90	-4.09%	119,211
Mar 20, 2026	435.70	448.25	429.70	434.70	434.70	0.07%	28,046
Mar 19, 2026	448.25	452.05	430.00	434.40	434.40	-3.83%	49,184
Mar 18, 2026	448.60	462.00	448.60	451.70	451.70	0.69%	22,973
Mar 17, 2026	442.70	458.10	442.70	448.60	448.60	1.34%	38,019
Mar 16, 2026	442.30	448.80	426.65	442.65	442.65	0.56%	43,059
Mar 13, 2026	445.05	454.00	437.80	440.20	440.20	-2.91%	55,620
Mar 12, 2026	451.00	457.20	442.45	453.40	453.40	-0.32%	20,254
Mar 11, 2026	457.55	464.50	451.00	454.85	454.85	-0.33%	17,829
Mar 10, 2026	438.70	457.45	436.80	456.35	456.35	4.05%	24,376
Mar 9, 2026	444.00	444.20	427.30	438.60	438.60	-2.51%	22,732
Mar 6, 2026	421.70	457.75	421.70	449.90	449.90	5.80%	76,722
Mar 5, 2026	419.80	428.00	416.30	425.25	425.25	1.31%	27,882
Mar 4, 2026	417.95	425.00	414.30	419.75	419.75	-2.08%	28,249
Mar 2, 2026	371.50	442.95	371.50	428.65	428.65	-5.57%	101,660
Feb 27, 2026	450.95	455.75	446.10	453.95	453.95	0.93%	13,042
Feb 26, 2026	440.05	453.00	440.05	449.75	449.75	1.66%	34,019
Feb 25, 2026	444.40	446.45	438.60	442.40	442.40	-0.44%	13,363
Feb 24, 2026	450.05	452.15	441.35	444.35	444.35	-1.74%	27,543
Feb 23, 2026	450.50	457.25	449.25	452.20	452.20	0.41%	14,748
Feb 20, 2026	442.95	453.40	442.95	450.35	450.35	1.25%	15,370
Feb 19, 2026	444.95	452.90	442.30	444.80	444.80	-1.05%	33,897
Feb 18, 2026	453.85	459.50	443.15	449.50	449.50	-0.07%	13,871
Feb 17, 2026	442.05	453.75	442.05	449.80	449.80	-0.01%	21,889
Feb 16, 2026	434.15	455.65	431.30	449.85	449.85	-0.30%	79,294
Feb 13, 2026	447.95	452.40	440.85	451.20	451.20	0.37%	16,721
Feb 12, 2026	453.05	455.15	447.55	449.55	449.55	-0.85%	21,464
Feb 11, 2026	447.30	455.10	443.00	453.40	453.40	1.39%	26,305
Feb 10, 2026	451.75	456.25	445.00	447.20	447.20	0.39%	59,537
Feb 9, 2026	451.85	457.35	442.00	445.45	445.45	-1.42%	27,443
Feb 6, 2026	450.65	460.50	445.25	451.85	451.85	-0.31%	30,854
Feb 5, 2026	450.70	463.60	446.40	453.25	453.25	0.57%	44,697
Feb 4, 2026	448.75	452.55	439.60	450.70	450.70	-0.08%	55,703
Feb 3, 2026	430.05	455.50	422.20	451.05	451.05	7.82%	27,334
Feb 2, 2026	411.10	420.70	406.00	418.35	418.35	1.16%	36,392
Feb 1, 2026	431.10	431.10	410.05	413.55	413.55	-4.06%	15,604
Jan 30, 2026	424.00	434.80	415.50	431.05	431.05	1.60%	58,105
Jan 29, 2026	430.00	439.00	418.55	424.25	424.25	-2.21%	49,999
Jan 28, 2026	402.05	444.35	399.60	433.85	433.85	7.92%	101,686
Jan 27, 2026	386.05	405.00	386.00	402.00	402.00	3.42%	36,724
Jan 23, 2026	404.75	404.90	382.00	388.70	388.70	-3.97%	66,269
Jan 22, 2026	404.05	408.90	398.80	404.75	404.75	1.72%	50,720
Jan 21, 2026	397.15	403.95	389.70	397.90	397.90	0.19%	53,086
Jan 20, 2026	410.90	419.50	393.85	397.15	397.15	-3.23%	115,480
Jan 19, 2026	416.55	419.50	408.10	410.40	410.40	-2.69%	62,075
Jan 16, 2026	415.65	433.75	408.00	421.75	421.75	0.58%	101,496
Jan 14, 2026	429.70	431.75	417.35	419.30	419.30	-2.43%	54,669
Jan 13, 2026	429.85	438.60	428.00	429.75	429.75	0.55%	48,700