Tilaknagar Industries Ltd. (BOM:507205)
India · Delayed Price · Currency is INR 484.80
+2.75 (0.57%)
At close: Nov 9, 2026
Tilaknagar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 485.05 | 490.90 | 482.15 | 484.80 | 484.80 | 0.57% | 22,940 |
| Nov 8, 2026 | 485.60 | 486.00 | 477.00 | 482.05 | 482.05 | -0.75% | 9,635 |
| Nov 6, 2026 | 493.95 | 493.95 | 481.15 | 485.70 | 485.70 | -0.34% | 22,056 |
| Nov 5, 2026 | 482.90 | 494.30 | 481.85 | 487.35 | 487.35 | 3.08% | 38,971 |
| Nov 4, 2026 | 465.05 | 475.00 | 463.45 | 472.80 | 472.80 | 2.02% | 39,734 |
| Nov 3, 2026 | 480.25 | 485.95 | 460.20 | 463.45 | 463.45 | -1.76% | 46,940 |
| Nov 2, 2026 | 465.05 | 476.65 | 437.00 | 471.75 | 471.75 | -1.97% | 155,761 |
| Oct 30, 2026 | 499.05 | 499.65 | 477.00 | 481.25 | 481.25 | -3.30% | 27,731 |
| Oct 29, 2026 | 504.00 | 504.05 | 492.20 | 497.65 | 497.65 | -1.19% | 30,057 |
| Oct 28, 2026 | 490.30 | 506.60 | 482.00 | 503.65 | 503.65 | 2.65% | 89,693 |
| Oct 27, 2026 | 486.25 | 499.60 | 482.95 | 490.65 | 490.65 | 0.89% | 57,611 |
| Oct 26, 2026 | 485.80 | 500.85 | 477.50 | 486.30 | 486.30 | -0.90% | 25,799 |
| Oct 23, 2026 | 505.00 | 507.00 | 478.30 | 490.70 | 490.70 | -3.98% | 93,627 |
| Oct 22, 2026 | 515.00 | 521.90 | 507.05 | 511.05 | 511.05 | -0.87% | 18,966 |
| Oct 21, 2026 | 544.45 | 547.70 | 509.75 | 515.55 | 515.55 | -5.46% | 85,283 |
| Oct 19, 2026 | 551.60 | 560.00 | 542.80 | 545.35 | 545.35 | -1.04% | 18,594 |
| Oct 16, 2026 | 551.95 | 552.40 | 543.50 | 551.10 | 551.10 | 0.43% | 6,028 |
| Oct 15, 2026 | 546.85 | 550.85 | 543.00 | 548.75 | 548.75 | 0.51% | 21,757 |
| Oct 14, 2026 | 542.00 | 548.70 | 537.85 | 545.95 | 545.95 | 0.79% | 37,853 |
| Oct 13, 2026 | 547.60 | 550.00 | 535.25 | 541.65 | 541.65 | -0.45% | 41,113 |
| Oct 12, 2026 | 539.95 | 554.25 | 539.95 | 544.10 | 544.10 | 0.53% | 22,011 |
| Oct 9, 2026 | 547.25 | 550.00 | 529.75 | 541.25 | 541.25 | -1.05% | 43,732 |
| Oct 8, 2026 | 554.40 | 554.40 | 538.30 | 547.00 | 547.00 | -0.80% | 23,082 |
| Oct 7, 2026 | 544.45 | 562.90 | 542.75 | 551.40 | 551.40 | 0.79% | 45,859 |
| 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 |