Tilaknagar Industries Ltd. (BOM:507205)
India · Delayed Price · Currency is INR 520.50
-16.50 (-3.07%)
At close: Sep 11, 2026
Tilaknagar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 527.25 | 529.45 | 519.30 | 520.50 | 520.50 | -3.07% | 54,756 |
| Sep 10, 2026 | 531.00 | 548.60 | 531.00 | 537.00 | 537.00 | 1.40% | 20,111 |
| Sep 9, 2026 | 541.00 | 541.00 | 526.50 | 529.60 | 529.60 | -1.96% | 25,864 |
| Sep 8, 2026 | 540.35 | 541.20 | 531.60 | 540.20 | 540.20 | 1.68% | 9,341 |
| Sep 7, 2026 | 542.70 | 548.55 | 524.50 | 531.25 | 531.25 | -0.71% | 38,102 |
| Sep 4, 2026 | 542.00 | 542.00 | 520.25 | 535.05 | 535.05 | -1.55% | 39,042 |
| Sep 3, 2026 | 558.20 | 558.20 | 541.70 | 543.45 | 543.45 | -1.32% | 14,345 |
| Sep 2, 2026 | 541.25 | 557.70 | 531.00 | 550.70 | 550.70 | 0.82% | 54,099 |
| Sep 1, 2026 | 557.05 | 562.00 | 540.25 | 546.20 | 546.20 | -2.72% | 58,037 |
| Aug 31, 2026 | 561.75 | 577.00 | 557.90 | 561.45 | 561.45 | -1.09% | 48,782 |
| Aug 28, 2026 | 556.90 | 572.95 | 553.60 | 567.65 | 567.65 | 2.02% | 37,140 |
| Aug 27, 2026 | 565.80 | 565.80 | 547.15 | 556.40 | 556.40 | -0.77% | 33,304 |
| Aug 26, 2026 | 589.05 | 589.05 | 550.00 | 560.70 | 560.70 | -2.40% | 52,368 |
| Aug 25, 2026 | 579.55 | 593.95 | 573.05 | 574.50 | 574.50 | -0.81% | 82,408 |
| Aug 24, 2026 | 575.80 | 588.60 | 571.00 | 579.20 | 579.20 | 0.59% | 68,153 |
| 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 |