Tilaknagar Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	431.25	431.25	423.85	427.60	427.60	-1.68%	21,683
Jun 10, 2026	440.95	442.85	431.20	434.90	434.90	-1.11%	28,452
Jun 9, 2026	430.50	441.60	430.50	439.80	439.80	2.11%	74,959
Jun 8, 2026	411.95	436.85	410.75	430.70	430.70	3.50%	100,313
Jun 5, 2026	422.70	423.35	414.00	416.15	416.15	-0.29%	36,067
Jun 4, 2026	418.85	425.15	416.85	417.35	417.35	-0.81%	45,521
Jun 3, 2026	427.40	428.80	419.00	420.75	420.75	-1.56%	30,506
Jun 2, 2026	431.60	433.15	425.75	427.40	427.40	-1.53%	27,904
Jun 1, 2026	455.65	455.65	425.00	434.05	434.05	-4.74%	134,825
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