Tilaknagar Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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