Tilaknagar Industries Ltd. (NSE:TI)
India · Delayed Price · Currency is INR 493.25
-15.20 (-2.99%)
Aug 6, 2025, 11:30 AM IST
Tilaknagar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 514.00 | 520.00 | 505.50 | 508.45 | 508.45 | -0.97% | 1,055,719 |
| Aug 4, 2025 | 505.50 | 517.90 | 497.00 | 513.45 | 513.45 | 1.60% | 1,969,429 |
| Aug 1, 2025 | 493.40 | 514.00 | 488.55 | 505.35 | 505.35 | 2.67% | 2,303,668 |
| Jul 31, 2025 | 489.95 | 499.80 | 483.00 | 492.20 | 492.20 | -1.22% | 2,474,633 |
| Jul 30, 2025 | 499.00 | 517.25 | 481.00 | 498.30 | 498.30 | -2.30% | 6,018,427 |
| Jul 29, 2025 | 508.45 | 524.00 | 496.00 | 510.05 | 510.05 | 0.10% | 3,925,220 |
| Jul 28, 2025 | 494.70 | 520.00 | 483.15 | 509.55 | 509.55 | 2.44% | 5,682,820 |
| Jul 25, 2025 | 494.90 | 506.50 | 483.45 | 497.40 | 497.40 | 0.82% | 6,015,274 |
| Jul 24, 2025 | 480.80 | 505.35 | 470.10 | 493.35 | 493.35 | 4.25% | 15,006,394 |
| Jul 23, 2025 | 477.20 | 483.80 | 444.15 | 473.25 | 473.25 | 0.62% | 13,908,167 |
| Jul 22, 2025 | 425.00 | 488.00 | 424.80 | 470.35 | 470.35 | 12.31% | 22,172,098 |
| Jul 21, 2025 | 400.00 | 443.90 | 397.05 | 418.80 | 418.80 | 5.56% | 27,200,930 |
| Jul 18, 2025 | 393.80 | 398.90 | 388.15 | 396.75 | 396.75 | 0.75% | 1,550,447 |
| Jul 17, 2025 | 397.00 | 411.50 | 391.45 | 393.80 | 393.80 | 0.06% | 7,276,889 |
| Jul 16, 2025 | 356.40 | 397.00 | 356.40 | 393.55 | 393.55 | 11.61% | 15,675,495 |
| Jul 15, 2025 | 342.70 | 353.50 | 340.95 | 352.60 | 352.60 | 3.30% | 821,012 |
| Jul 14, 2025 | 339.00 | 350.40 | 337.25 | 341.35 | 341.35 | 0.90% | 1,021,170 |
| Jul 11, 2025 | 345.00 | 346.60 | 337.00 | 338.30 | 338.30 | -1.18% | 479,999 |
| Jul 10, 2025 | 345.00 | 346.65 | 341.00 | 342.35 | 342.35 | -0.58% | 300,387 |
| Jul 9, 2025 | 349.10 | 350.60 | 341.30 | 344.35 | 344.35 | -1.37% | 826,205 |
| Jul 8, 2025 | 348.50 | 351.60 | 341.25 | 349.15 | 349.15 | 2.86% | 1,676,470 |
| Jul 7, 2025 | 340.95 | 347.55 | 337.00 | 339.45 | 339.45 | -0.47% | 422,357 |
| Jul 4, 2025 | 341.15 | 344.90 | 340.00 | 341.05 | 341.05 | -0.38% | 366,872 |
| Jul 3, 2025 | 344.90 | 346.50 | 338.05 | 342.35 | 342.35 | -0.31% | 754,639 |
| Jul 2, 2025 | 346.75 | 347.00 | 341.15 | 343.40 | 343.40 | -0.52% | 332,146 |
| Jul 1, 2025 | 347.90 | 351.30 | 343.00 | 345.20 | 345.20 | -0.50% | 400,020 |
| Jun 30, 2025 | 350.80 | 352.55 | 344.65 | 346.95 | 346.95 | -0.79% | 583,586 |
| Jun 27, 2025 | 355.95 | 356.00 | 348.80 | 349.70 | 349.70 | -1.19% | 561,670 |
| Jun 26, 2025 | 357.00 | 360.85 | 351.85 | 353.90 | 353.90 | -0.27% | 515,636 |
| Jun 25, 2025 | 353.00 | 359.55 | 350.55 | 354.85 | 354.85 | 1.14% | 641,431 |
| Jun 24, 2025 | 363.00 | 363.30 | 347.30 | 350.85 | 350.85 | -1.72% | 1,194,093 |
| Jun 23, 2025 | 358.00 | 364.40 | 353.40 | 357.00 | 357.00 | -1.12% | 1,034,617 |
| Jun 20, 2025 | 367.95 | 372.40 | 360.00 | 361.05 | 361.05 | -1.84% | 1,478,101 |
| Jun 19, 2025 | 365.60 | 379.95 | 362.00 | 367.80 | 367.80 | 1.14% | 1,746,992 |
| Jun 18, 2025 | 369.00 | 372.00 | 359.50 | 363.65 | 363.65 | -1.13% | 1,006,619 |
| Jun 17, 2025 | 383.50 | 390.90 | 366.20 | 367.80 | 367.80 | -4.24% | 1,618,395 |
| Jun 16, 2025 | 372.75 | 391.00 | 363.30 | 384.10 | 384.10 | 3.38% | 3,694,481 |
| Jun 13, 2025 | 353.75 | 374.80 | 351.55 | 371.55 | 371.55 | 1.77% | 1,897,365 |
| Jun 12, 2025 | 355.35 | 379.10 | 349.10 | 365.10 | 365.10 | 6.37% | 9,813,661 |
| Jun 11, 2025 | 360.50 | 367.00 | 341.10 | 343.25 | 343.25 | -4.68% | 2,286,041 |
| Jun 10, 2025 | 354.85 | 362.70 | 350.60 | 360.10 | 360.10 | 2.03% | 1,112,814 |
| Jun 9, 2025 | 353.90 | 356.20 | 351.15 | 352.95 | 352.95 | 0.47% | 413,071 |
| Jun 6, 2025 | 363.45 | 368.70 | 350.15 | 351.30 | 351.30 | -2.88% | 1,189,324 |
| Jun 5, 2025 | 363.50 | 366.80 | 357.30 | 361.70 | 361.70 | 0.24% | 795,712 |
| Jun 4, 2025 | 360.80 | 370.35 | 359.35 | 360.85 | 360.85 | 0.94% | 1,073,586 |
| Jun 3, 2025 | 367.95 | 369.60 | 355.70 | 357.50 | 357.50 | -2.36% | 917,165 |
| Jun 2, 2025 | 372.75 | 381.00 | 364.05 | 366.15 | 366.15 | -1.43% | 1,226,555 |
| May 30, 2025 | 366.50 | 374.90 | 363.00 | 371.45 | 371.45 | 1.81% | 1,267,309 |
| May 29, 2025 | 369.55 | 373.45 | 363.00 | 364.85 | 364.85 | -0.82% | 637,548 |
| May 28, 2025 | 363.50 | 374.90 | 363.50 | 367.85 | 367.85 | 1.49% | 1,038,435 |