Tilaknagar Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	455.25	465.30	446.25	455.65	455.65	2.11%	29,535
May 27, 2026	457.35	460.20	445.20	446.25	446.25	-2.14%	19,619
May 26, 2026	444.90	464.00	436.05	456.00	456.00	3.73%	42,153
May 25, 2026	439.85	445.00	436.40	439.60	439.60	0.98%	28,972
May 22, 2026	434.35	437.00	429.85	435.35	435.35	0.71%	14,803
May 21, 2026	430.50	434.00	425.70	432.30	432.30	2.22%	26,106
May 20, 2026	426.00	435.00	421.65	422.90	422.90	-0.73%	16,958
May 19, 2026	426.00	434.00	422.00	426.00	426.00	0.50%	28,889
May 18, 2026	422.55	425.90	412.25	423.90	423.90	-1.85%	42,137
May 15, 2026	428.45	434.85	422.05	431.90	431.90	0.81%	28,346
May 14, 2026	440.15	447.45	426.90	428.45	428.45	-2.23%	55,825
May 13, 2026	438.20	447.95	432.75	438.20	438.20	-0.93%	22,528
May 12, 2026	462.05	465.70	439.75	442.30	442.30	-4.27%	28,144
May 11, 2026	454.20	466.85	453.80	462.05	462.05	0.47%	45,203
May 8, 2026	479.50	479.50	458.05	459.90	459.90	-1.97%	14,298
May 7, 2026	469.70	470.70	460.35	469.15	469.15	0.73%	20,994
May 6, 2026	468.85	468.85	455.85	465.75	465.75	0.83%	22,599
May 5, 2026	470.05	475.00	460.35	461.90	461.90	-2.30%	25,615
May 4, 2026	463.05	475.00	463.05	472.75	472.75	1.72%	68,286
Apr 30, 2026	459.50	467.00	445.85	464.75	464.75	1.78%	38,140
Apr 29, 2026	460.15	468.90	455.00	456.60	456.60	-0.74%	41,722
Apr 28, 2026	463.75	463.75	452.10	460.00	460.00	-0.41%	21,784
Apr 27, 2026	464.10	466.15	449.45	461.90	461.90	1.44%	18,942
Apr 24, 2026	465.70	470.00	450.60	455.35	455.35	-2.45%	57,743
Apr 23, 2026	478.00	479.00	465.30	466.80	466.80	-1.97%	13,716
Apr 22, 2026	475.95	479.95	469.65	476.20	476.20	0.41%	74,912
Apr 21, 2026	475.00	479.30	472.00	474.25	474.25	0.41%	34,474
Apr 20, 2026	471.45	489.50	461.90	472.30	472.30	0.49%	136,477
Apr 17, 2026	448.60	473.90	446.05	470.00	470.00	5.37%	67,898
Apr 16, 2026	433.85	450.25	426.90	446.05	446.05	3.67%	33,207
Apr 15, 2026	423.25	437.65	423.25	430.25	430.25	2.02%	67,735
Apr 13, 2026	421.85	426.20	416.55	421.75	421.75	-1.61%	34,312
Apr 10, 2026	424.55	433.25	424.55	428.65	428.65	1.46%	64,691
Apr 9, 2026	433.35	436.25	420.10	422.50	422.50	-2.73%	45,469
Apr 8, 2026	432.90	436.75	426.00	434.35	434.35	4.17%	47,602
Apr 7, 2026	428.80	428.80	415.60	416.95	416.95	-1.45%	23,391
Apr 6, 2026	428.90	428.90	415.45	423.10	423.10	-0.31%	20,179
Apr 2, 2026	422.95	426.75	414.15	424.40	424.40	0.04%	25,778
Apr 1, 2026	436.95	436.95	421.80	424.25	424.25	1.96%	41,480
Mar 30, 2026	428.85	432.00	415.00	416.10	416.10	-3.03%	44,492
Mar 27, 2026	442.45	442.45	426.00	429.10	429.10	-4.19%	47,475
Mar 25, 2026	447.05	452.10	436.95	447.85	447.85	2.67%	26,660
Mar 24, 2026	426.25	439.55	424.90	436.20	436.20	4.63%	24,116
Mar 23, 2026	427.35	428.00	412.35	416.90	416.90	-4.09%	119,211
Mar 20, 2026	435.70	448.25	429.70	434.70	434.70	0.07%	28,046
Mar 19, 2026	448.25	452.05	430.00	434.40	434.40	-3.83%	49,184
Mar 18, 2026	448.60	462.00	448.60	451.70	451.70	0.69%	22,973
Mar 17, 2026	442.70	458.10	442.70	448.60	448.60	1.34%	38,019
Mar 16, 2026	442.30	448.80	426.65	442.65	442.65	0.56%	43,059
Mar 13, 2026	445.05	454.00	437.80	440.20	440.20	-2.91%	55,620