Tilaknagar Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	582.00	582.05	572.00	575.80	575.80	-1.12%	36,790
Aug 20, 2026	579.85	586.45	575.55	582.35	582.35	1.51%	48,482
Aug 19, 2026	584.80	584.80	567.30	573.70	573.70	-1.54%	59,007
Aug 18, 2026	586.25	591.20	578.65	582.70	582.70	0.46%	67,911
Aug 17, 2026	574.35	582.05	567.00	580.05	580.05	2.02%	74,175
Aug 14, 2026	553.60	583.25	550.00	568.55	568.55	2.74%	177,512
Aug 13, 2026	530.20	562.95	530.20	553.40	553.40	4.23%	634,004
Aug 12, 2026	520.35	538.55	514.80	530.95	530.95	1.95%	193,039
Aug 11, 2026	501.40	527.00	501.40	520.80	520.80	3.48%	184,344
Aug 10, 2026	489.65	510.25	489.65	503.30	503.30	2.99%	67,536
Aug 7, 2026	484.45	494.00	480.95	488.70	488.70	0.33%	43,786
Aug 6, 2026	501.00	508.00	480.00	487.10	487.10	-2.73%	51,670
Aug 5, 2026	492.55	511.50	489.85	500.75	500.75	2.68%	80,160
Aug 4, 2026	469.85	493.80	466.60	487.70	487.70	4.72%	122,685
Aug 3, 2026	468.45	481.60	463.30	465.70	465.70	0.17%	61,416
Jul 31, 2026	466.55	470.85	463.60	464.90	464.90	-0.41%	28,386
Jul 30, 2026	469.30	476.80	459.50	466.80	466.80	0.31%	45,287
Jul 29, 2026	447.00	469.70	444.00	465.35	465.35	4.78%	185,376
Jul 28, 2026	439.85	447.00	425.20	444.10	444.10	-0.57%	63,804
Jul 27, 2026	443.20	454.10	443.20	446.65	446.65	1.07%	30,307
Jul 24, 2026	431.30	444.55	430.30	441.90	441.90	0.87%	41,909
Jul 23, 2026	437.45	444.30	437.45	438.10	438.10	-0.90%	13,530
Jul 22, 2026	448.60	451.15	441.00	442.10	442.10	-0.33%	13,102
Jul 21, 2026	443.30	447.50	442.10	443.55	443.55	0.18%	7,382
Jul 20, 2026	442.20	444.85	439.90	442.75	442.75	0.12%	14,466
Jul 17, 2026	442.25	446.35	436.65	442.20	442.20	-0.46%	24,315
Jul 16, 2026	447.05	451.15	442.35	444.25	444.25	0.60%	12,253
Jul 15, 2026	447.60	449.35	440.00	441.60	441.60	-1.03%	32,583
Jul 14, 2026	453.85	453.85	443.80	446.20	446.20	-1.06%	19,593
Jul 13, 2026	444.55	452.50	439.80	451.00	451.00	1.06%	16,358
Jul 10, 2026	449.00	454.05	445.75	446.25	446.25	-0.09%	10,242
Jul 9, 2026	444.75	452.40	443.55	446.65	446.65	1.27%	32,920
Jul 8, 2026	449.10	456.60	439.60	441.05	441.05	-2.22%	35,579
Jul 7, 2026	458.95	458.95	448.90	451.05	451.05	-0.91%	9,779
Jul 6, 2026	448.35	459.80	446.00	455.20	455.20	0.75%	45,250
Jul 3, 2026	459.75	459.75	450.60	451.80	451.80	-0.55%	22,182
Jul 2, 2026	455.20	456.05	451.05	454.30	454.30	0.23%	30,197
Jul 1, 2026	457.80	460.00	450.00	453.25	453.25	-0.14%	30,934
Jun 30, 2026	444.95	458.90	444.05	453.90	453.90	1.99%	48,804
Jun 29, 2026	434.95	447.70	433.35	445.05	445.05	2.70%	30,260
Jun 25, 2026	435.25	439.00	430.95	433.35	433.35	-0.70%	9,998
Jun 24, 2026	430.35	441.40	430.35	436.40	436.40	0.62%	30,047
Jun 23, 2026	445.45	445.45	432.80	433.70	433.70	-1.54%	18,443
Jun 22, 2026	445.00	448.70	439.40	440.50	440.50	-0.62%	26,972
Jun 19, 2026	432.95	452.50	432.90	443.25	443.25	2.13%	125,756
Jun 18, 2026	428.45	444.00	428.45	434.00	434.00	1.31%	42,117
Jun 17, 2026	431.15	434.70	426.60	428.40	428.40	-0.93%	31,552
Jun 16, 2026	432.60	439.95	429.00	432.40	432.40	-0.81%	35,195
Jun 15, 2026	442.25	445.20	434.70	435.95	435.95	0.41%	27,102
Jun 12, 2026	436.30	437.45	426.00	434.15	434.15	1.53%	14,098