Tilaknagar Industries Ltd. (BOM:507205)
India · Delayed Price · Currency is INR 547.10
+6.30 (1.16%)
At close: Oct 6, 2026
Tilaknagar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 541.35 | 579.45 | 541.35 | 547.10 | 547.10 | 1.16% | 187,870 |
| Oct 5, 2026 | 544.20 | 553.40 | 538.95 | 540.80 | 540.80 | -0.21% | 18,367 |
| Oct 1, 2026 | 538.00 | 551.75 | 534.30 | 541.95 | 541.95 | 0.16% | 66,295 |
| Sep 30, 2026 | 550.35 | 565.00 | 536.80 | 541.10 | 541.10 | -1.81% | 109,699 |
| Sep 29, 2026 | 559.40 | 562.10 | 550.15 | 551.05 | 551.05 | -1.89% | 54,710 |
| Sep 28, 2026 | 581.00 | 581.00 | 560.05 | 561.65 | 561.65 | -3.31% | 32,349 |
| Sep 25, 2026 | 590.00 | 590.00 | 576.00 | 580.90 | 580.90 | -1.10% | 65,232 |
| Sep 24, 2026 | 596.00 | 603.00 | 584.25 | 587.35 | 587.35 | -2.34% | 33,371 |
| Sep 23, 2026 | 571.25 | 608.10 | 571.25 | 601.45 | 601.45 | 4.66% | 147,494 |
| Sep 22, 2026 | 580.45 | 585.00 | 571.75 | 574.65 | 574.65 | -0.90% | 99,983 |
| Sep 21, 2026 | 570.00 | 582.80 | 561.70 | 579.85 | 579.85 | 1.72% | 83,572 |
| Sep 18, 2026 | 552.40 | 575.40 | 552.40 | 570.05 | 570.05 | 4.76% | 110,849 |
| Sep 17, 2026 | 523.50 | 550.10 | 520.40 | 544.15 | 544.15 | 3.22% | 45,753 |
| Sep 16, 2026 | 506.30 | 532.00 | 500.85 | 527.15 | 527.15 | 3.17% | 73,267 |
| Sep 15, 2026 | 518.85 | 526.25 | 503.35 | 510.95 | 510.95 | -1.65% | 30,596 |
| Sep 11, 2026 | 527.25 | 529.45 | 519.30 | 520.50 | 519.50 | -3.07% | 54,756 |
| Sep 10, 2026 | 531.00 | 548.60 | 531.00 | 537.00 | 535.97 | 1.40% | 20,111 |
| Sep 9, 2026 | 541.00 | 541.00 | 526.50 | 529.60 | 528.58 | -1.96% | 25,864 |
| Sep 8, 2026 | 540.35 | 541.20 | 531.60 | 540.20 | 539.16 | 1.68% | 9,341 |
| Sep 7, 2026 | 542.70 | 548.55 | 524.50 | 531.25 | 530.23 | -0.71% | 38,102 |
| Sep 4, 2026 | 542.00 | 542.00 | 520.25 | 535.05 | 534.02 | -1.55% | 39,042 |
| Sep 3, 2026 | 558.20 | 558.20 | 541.70 | 543.45 | 542.41 | -1.32% | 14,345 |
| Sep 2, 2026 | 541.25 | 557.70 | 531.00 | 550.70 | 549.64 | 0.82% | 54,108 |
| Sep 1, 2026 | 557.05 | 562.00 | 540.25 | 546.20 | 545.15 | -2.72% | 58,037 |
| Aug 31, 2026 | 561.75 | 577.00 | 557.90 | 561.45 | 560.37 | -1.09% | 48,782 |
| Aug 28, 2026 | 556.90 | 572.95 | 553.60 | 567.65 | 566.56 | 2.02% | 37,140 |
| Aug 27, 2026 | 565.80 | 565.80 | 547.15 | 556.40 | 555.33 | -0.77% | 33,304 |
| Aug 26, 2026 | 589.05 | 589.05 | 550.00 | 560.70 | 559.62 | -2.40% | 52,368 |
| Aug 25, 2026 | 579.55 | 593.95 | 573.05 | 574.50 | 573.40 | -0.81% | 82,408 |
| Aug 24, 2026 | 575.80 | 588.60 | 571.00 | 579.20 | 578.09 | 0.59% | 68,154 |
| Aug 21, 2026 | 582.00 | 582.05 | 572.00 | 575.80 | 574.69 | -1.12% | 36,790 |
| Aug 20, 2026 | 579.85 | 586.45 | 575.55 | 582.35 | 581.23 | 1.51% | 48,482 |
| Aug 19, 2026 | 584.80 | 584.80 | 567.30 | 573.70 | 572.60 | -1.54% | 59,007 |
| Aug 18, 2026 | 586.25 | 591.20 | 578.65 | 582.70 | 581.58 | 0.46% | 67,911 |
| Aug 17, 2026 | 574.35 | 582.05 | 567.00 | 580.05 | 578.94 | 2.02% | 74,175 |
| Aug 14, 2026 | 553.60 | 583.25 | 550.00 | 568.55 | 567.46 | 2.74% | 177,512 |
| Aug 13, 2026 | 530.20 | 562.95 | 530.20 | 553.40 | 552.34 | 4.23% | 634,004 |
| Aug 12, 2026 | 520.35 | 538.55 | 514.80 | 530.95 | 529.93 | 1.95% | 193,039 |
| Aug 11, 2026 | 501.40 | 527.00 | 501.40 | 520.80 | 519.80 | 3.48% | 184,344 |
| Aug 10, 2026 | 489.65 | 510.25 | 489.65 | 503.30 | 502.33 | 2.99% | 67,536 |
| Aug 7, 2026 | 484.45 | 494.00 | 480.95 | 488.70 | 487.76 | 0.33% | 43,786 |
| Aug 6, 2026 | 501.00 | 508.00 | 480.00 | 487.10 | 486.16 | -2.73% | 51,670 |
| Aug 5, 2026 | 492.55 | 511.50 | 489.85 | 500.75 | 499.79 | 2.68% | 80,160 |
| Aug 4, 2026 | 469.85 | 493.80 | 466.60 | 487.70 | 486.76 | 4.72% | 122,685 |
| Aug 3, 2026 | 468.45 | 481.60 | 463.30 | 465.70 | 464.81 | 0.17% | 61,416 |
| Jul 31, 2026 | 466.55 | 470.85 | 463.60 | 464.90 | 464.01 | -0.41% | 28,386 |
| Jul 30, 2026 | 469.30 | 476.80 | 459.50 | 466.80 | 465.90 | 0.31% | 45,287 |
| Jul 29, 2026 | 447.00 | 469.70 | 444.00 | 465.35 | 464.46 | 4.78% | 185,376 |
| Jul 28, 2026 | 439.85 | 447.00 | 425.20 | 444.10 | 443.25 | -0.57% | 63,804 |
| Jul 27, 2026 | 443.20 | 454.10 | 443.20 | 446.65 | 445.79 | 1.07% | 30,307 |