Tilaknagar Industries Ltd. (BOM:507205)
India · Delayed Price · Currency is INR 404.75
+6.85 (1.72%)
At close: Jan 22, 2026
Tilaknagar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 431.45 | 437.00 | 422.00 | 427.40 | 427.40 | -2.26% | 73,231 |
| Jan 9, 2026 | 436.65 | 445.60 | 435.00 | 437.30 | 437.30 | -1.06% | 62,115 |
| Jan 8, 2026 | 448.75 | 453.40 | 440.50 | 442.00 | 442.00 | -2.21% | 21,516 |
| Jan 7, 2026 | 450.10 | 458.95 | 450.00 | 452.00 | 452.00 | -0.23% | 27,829 |
| Jan 6, 2026 | 459.10 | 460.00 | 452.00 | 453.05 | 453.05 | -1.46% | 34,066 |
| Jan 5, 2026 | 458.45 | 465.20 | 453.80 | 459.75 | 459.75 | 0.15% | 48,047 |
| Jan 2, 2026 | 452.90 | 465.00 | 452.90 | 459.05 | 459.05 | 1.07% | 30,536 |
| Jan 1, 2026 | 455.45 | 457.00 | 450.20 | 454.20 | 454.20 | -0.66% | 26,528 |
| Dec 31, 2025 | 448.55 | 460.20 | 447.20 | 457.20 | 457.20 | 2.49% | 35,033 |
| Dec 30, 2025 | 452.65 | 454.80 | 443.00 | 446.10 | 446.10 | -1.34% | 40,866 |
| Dec 29, 2025 | 466.35 | 470.00 | 450.50 | 452.15 | 452.15 | -3.17% | 29,731 |
| Dec 26, 2025 | 470.45 | 473.85 | 466.35 | 466.95 | 466.95 | -0.89% | 62,308 |
| Dec 24, 2025 | 467.75 | 473.95 | 462.75 | 471.15 | 471.15 | 0.38% | 67,830 |
| Dec 23, 2025 | 467.80 | 473.30 | 465.00 | 469.35 | 469.35 | 0.42% | 16,282 |
| Dec 22, 2025 | 461.60 | 472.10 | 461.60 | 467.40 | 467.40 | 1.27% | 26,526 |
| Dec 19, 2025 | 445.55 | 465.55 | 444.80 | 461.55 | 461.55 | 3.65% | 38,936 |
| Dec 18, 2025 | 441.10 | 446.45 | 434.70 | 445.30 | 445.30 | 0.03% | 41,234 |
| Dec 17, 2025 | 444.05 | 449.50 | 438.35 | 445.15 | 445.15 | 0.42% | 15,262 |
| Dec 16, 2025 | 448.75 | 450.45 | 442.05 | 443.30 | 443.30 | -1.21% | 11,824 |
| Dec 15, 2025 | 452.10 | 452.60 | 446.00 | 448.75 | 448.75 | -0.75% | 15,301 |
| Dec 12, 2025 | 447.90 | 453.65 | 447.90 | 452.15 | 452.15 | 0.95% | 12,246 |
| Dec 11, 2025 | 443.05 | 453.15 | 443.05 | 447.90 | 447.90 | 0.61% | 13,002 |
| Dec 10, 2025 | 456.30 | 458.50 | 442.75 | 445.20 | 445.20 | -2.39% | 23,689 |
| Dec 9, 2025 | 438.25 | 459.85 | 429.80 | 456.10 | 456.10 | 4.07% | 43,178 |
| Dec 8, 2025 | 451.25 | 452.25 | 431.00 | 438.25 | 438.25 | -3.01% | 69,296 |
| Dec 5, 2025 | 450.80 | 456.00 | 449.75 | 451.85 | 451.85 | 0.03% | 51,150 |
| Dec 4, 2025 | 460.05 | 463.25 | 445.00 | 451.70 | 451.70 | -2.04% | 100,307 |
| Dec 3, 2025 | 473.65 | 474.70 | 455.40 | 461.10 | 461.10 | -2.27% | 61,466 |
| Dec 2, 2025 | 477.85 | 477.85 | 462.95 | 471.80 | 471.80 | -0.05% | 60,665 |
| Dec 1, 2025 | 479.70 | 500.00 | 467.65 | 472.05 | 472.05 | -0.61% | 119,748 |
| Nov 28, 2025 | 470.30 | 479.70 | 468.15 | 474.95 | 474.95 | 1.10% | 67,248 |
| Nov 27, 2025 | 473.00 | 478.50 | 464.20 | 469.80 | 469.80 | -0.67% | 40,854 |
| Nov 26, 2025 | 475.85 | 475.85 | 470.00 | 472.95 | 472.95 | 0.50% | 23,021 |
| Nov 25, 2025 | 476.85 | 478.15 | 469.55 | 470.60 | 470.60 | -0.98% | 35,353 |
| Nov 24, 2025 | 487.80 | 491.45 | 471.15 | 475.25 | 475.25 | -2.16% | 99,071 |
| Nov 21, 2025 | 506.00 | 508.30 | 482.20 | 485.75 | 485.75 | -3.47% | 49,978 |
| Nov 20, 2025 | 485.25 | 515.00 | 485.25 | 503.20 | 503.20 | 3.14% | 131,961 |
| Nov 19, 2025 | 489.05 | 492.90 | 484.10 | 487.90 | 487.90 | -0.40% | 98,620 |
| Nov 18, 2025 | 486.75 | 520.00 | 484.75 | 489.85 | 489.85 | 0.67% | 187,165 |
| Nov 17, 2025 | 491.45 | 497.70 | 479.70 | 486.60 | 486.60 | -0.22% | 78,000 |
| Nov 14, 2025 | 461.45 | 499.75 | 461.45 | 487.65 | 487.65 | -4.04% | 407,146 |
| Nov 13, 2025 | 501.25 | 522.00 | 501.25 | 508.20 | 508.20 | 0.59% | 188,216 |
| Nov 12, 2025 | 511.95 | 515.95 | 502.00 | 505.20 | 505.20 | -0.78% | 52,966 |