Tilaknagar Industries Ltd. (BOM:507205)
India · Delayed Price · Currency is INR 473.95
+1.30 (0.28%)
At close: Aug 29, 2025
Tilaknagar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 474.15 | 481.55 | 472.20 | 473.95 | 473.95 | 0.28% | 32,253 |
| Aug 28, 2025 | 470.45 | 483.00 | 469.00 | 472.65 | 472.65 | -0.35% | 171,483 |
| Aug 26, 2025 | 483.00 | 485.50 | 472.00 | 474.30 | 474.30 | -1.71% | 45,043 |
| Aug 25, 2025 | 492.40 | 492.40 | 472.80 | 482.55 | 482.55 | -1.26% | 46,298 |
| Aug 22, 2025 | 487.95 | 494.35 | 484.00 | 488.70 | 488.70 | 0.50% | 55,915 |
| Aug 21, 2025 | 497.55 | 502.50 | 479.05 | 486.25 | 486.25 | -2.08% | 169,046 |
| Aug 20, 2025 | 526.80 | 526.80 | 486.50 | 496.60 | 496.60 | -5.77% | 225,047 |
| Aug 19, 2025 | 515.00 | 529.90 | 510.65 | 527.00 | 527.00 | 2.49% | 148,369 |
| Aug 18, 2025 | 505.30 | 529.40 | 498.15 | 514.20 | 514.20 | 2.06% | 306,398 |
| Aug 14, 2025 | 504.55 | 509.55 | 495.85 | 503.80 | 503.80 | -0.11% | 68,006 |
| Aug 13, 2025 | 496.20 | 518.50 | 492.95 | 504.35 | 504.35 | 2.10% | 362,852 |
| Aug 12, 2025 | 505.10 | 511.65 | 475.75 | 494.00 | 494.00 | 4.72% | 532,898 |
| Aug 11, 2025 | 474.40 | 478.70 | 465.35 | 471.75 | 471.75 | 0.62% | 69,080 |
| Aug 8, 2025 | 480.00 | 481.85 | 464.00 | 468.85 | 468.85 | -2.80% | 87,486 |
| Aug 7, 2025 | 489.70 | 494.40 | 470.75 | 482.35 | 482.35 | -0.86% | 124,014 |
| Aug 6, 2025 | 506.60 | 509.50 | 483.00 | 486.55 | 486.55 | -4.36% | 180,851 |
| Aug 5, 2025 | 514.00 | 520.00 | 506.00 | 508.75 | 508.75 | -0.95% | 121,385 |
| Aug 4, 2025 | 507.80 | 517.50 | 497.00 | 513.65 | 513.65 | 1.65% | 106,789 |
| Aug 1, 2025 | 490.75 | 514.35 | 489.30 | 505.30 | 505.30 | 2.62% | 226,829 |
| Jul 31, 2025 | 487.30 | 499.50 | 482.65 | 492.40 | 492.40 | -1.27% | 239,429 |
| Jul 30, 2025 | 499.05 | 516.90 | 480.75 | 498.75 | 498.75 | -2.29% | 536,651 |
| Jul 29, 2025 | 505.10 | 524.00 | 496.65 | 510.45 | 510.45 | 0.27% | 214,432 |
| Jul 28, 2025 | 495.00 | 520.30 | 482.85 | 509.10 | 509.10 | 2.43% | 354,529 |
| Jul 25, 2025 | 494.90 | 506.00 | 483.80 | 497.00 | 497.00 | 0.66% | 694,089 |
| Jul 24, 2025 | 480.65 | 505.00 | 471.10 | 493.75 | 493.75 | 4.38% | 1,261,363 |
| Jul 23, 2025 | 474.50 | 484.80 | 444.10 | 473.05 | 473.05 | 0.73% | 912,264 |
| Jul 22, 2025 | 422.15 | 487.60 | 422.15 | 469.60 | 469.60 | 12.13% | 2,125,542 |
| Jul 21, 2025 | 400.00 | 443.55 | 399.85 | 418.80 | 418.80 | 5.53% | 2,293,333 |
| Jul 18, 2025 | 400.95 | 400.95 | 389.00 | 396.85 | 396.85 | 0.79% | 88,205 |
| Jul 17, 2025 | 395.55 | 411.70 | 391.90 | 393.75 | 393.75 | 0.08% | 416,375 |
| Jul 16, 2025 | 355.45 | 396.60 | 355.45 | 393.45 | 393.45 | 11.62% | 950,992 |
| Jul 15, 2025 | 343.00 | 353.25 | 341.05 | 352.50 | 352.50 | 3.24% | 98,000 |
| Jul 14, 2025 | 335.40 | 350.40 | 335.40 | 341.45 | 341.45 | 0.83% | 85,838 |
| Jul 11, 2025 | 345.35 | 346.00 | 337.20 | 338.65 | 338.65 | -1.08% | 64,608 |
| Jul 10, 2025 | 348.80 | 348.80 | 340.65 | 342.35 | 342.35 | -0.38% | 28,428 |
| Jul 9, 2025 | 349.60 | 350.55 | 341.30 | 343.65 | 343.65 | -1.55% | 62,121 |
| Jul 8, 2025 | 347.60 | 351.15 | 341.15 | 349.05 | 349.05 | 2.72% | 104,654 |
| Jul 7, 2025 | 340.50 | 347.15 | 336.95 | 339.80 | 339.80 | -0.45% | 70,382 |
| Jul 4, 2025 | 340.25 | 344.30 | 340.00 | 341.35 | 341.35 | -0.23% | 24,283 |
| Jul 3, 2025 | 344.50 | 347.05 | 338.20 | 342.15 | 342.15 | -0.36% | 66,322 |
| Jul 2, 2025 | 345.25 | 346.85 | 341.00 | 343.40 | 343.40 | -0.51% | 17,335 |
| Jul 1, 2025 | 347.55 | 351.10 | 342.95 | 345.15 | 345.15 | -0.50% | 27,887 |
| Jun 30, 2025 | 348.20 | 353.20 | 344.65 | 346.90 | 346.90 | -0.83% | 39,244 |
| Jun 27, 2025 | 354.20 | 356.50 | 349.05 | 349.80 | 349.80 | -1.16% | 28,479 |
| Jun 26, 2025 | 358.15 | 360.95 | 351.95 | 353.90 | 353.90 | -0.30% | 41,458 |
| Jun 25, 2025 | 354.60 | 359.50 | 351.00 | 354.95 | 354.95 | 1.15% | 70,072 |
| Jun 24, 2025 | 364.40 | 364.40 | 349.25 | 350.90 | 350.90 | -1.74% | 92,893 |
| Jun 23, 2025 | 357.20 | 364.65 | 353.55 | 357.10 | 357.10 | -1.14% | 142,601 |
| Jun 20, 2025 | 367.25 | 371.90 | 360.10 | 361.20 | 361.20 | -1.45% | 75,393 |
| Jun 19, 2025 | 367.60 | 377.90 | 361.05 | 366.50 | 366.50 | 0.77% | 171,461 |