Tilaknagar Industries Ltd. (NSE:TI)
India · Delayed Price · Currency is INR 440.70
-12.10 (-2.67%)
Mar 13, 2026, 3:29 PM IST
Tilaknagar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 450.00 | 457.65 | 442.70 | 452.80 | 452.80 | -0.86% | 544,701 |
| Mar 11, 2026 | 458.95 | 464.70 | 451.35 | 456.75 | 456.75 | 0.07% | 569,553 |
| Mar 10, 2026 | 449.70 | 457.65 | 436.20 | 456.45 | 456.45 | 4.02% | 971,594 |
| Mar 9, 2026 | 444.40 | 445.00 | 424.20 | 438.80 | 438.80 | -2.61% | 626,614 |
| Mar 6, 2026 | 420.00 | 458.00 | 420.00 | 450.55 | 450.55 | 5.75% | 2,043,377 |
| Mar 5, 2026 | 421.40 | 429.00 | 418.60 | 426.05 | 426.05 | 1.10% | 389,722 |
| Mar 4, 2026 | 420.15 | 424.80 | 414.65 | 421.40 | 421.40 | -1.70% | 420,736 |
| Mar 2, 2026 | 425.00 | 443.00 | 425.00 | 428.70 | 428.70 | -5.55% | 384,979 |
| Feb 27, 2026 | 449.05 | 456.00 | 447.05 | 453.90 | 453.90 | 0.60% | 449,079 |
| Feb 26, 2026 | 443.00 | 453.00 | 443.00 | 451.20 | 451.20 | 2.00% | 360,032 |
| Feb 25, 2026 | 445.70 | 447.00 | 439.05 | 442.35 | 442.35 | -0.54% | 338,248 |
| Feb 24, 2026 | 451.45 | 452.50 | 441.10 | 444.75 | 444.75 | -1.48% | 261,896 |
| Feb 23, 2026 | 452.40 | 456.85 | 449.00 | 451.45 | 451.45 | 0.16% | 336,716 |
| Feb 20, 2026 | 447.45 | 454.00 | 446.40 | 450.75 | 450.75 | 0.96% | 338,739 |
| Feb 19, 2026 | 447.65 | 453.00 | 442.25 | 446.45 | 446.45 | -0.53% | 295,185 |
| Feb 18, 2026 | 452.00 | 459.90 | 440.00 | 448.85 | 448.85 | -0.27% | 534,656 |
| Feb 17, 2026 | 447.80 | 453.00 | 446.00 | 450.05 | 450.05 | 0.20% | 312,320 |
| Feb 16, 2026 | 440.10 | 455.75 | 431.25 | 449.15 | 449.15 | -0.34% | 750,965 |
| Feb 13, 2026 | 448.00 | 452.00 | 440.50 | 450.70 | 450.70 | 0.12% | 261,780 |
| Feb 12, 2026 | 451.75 | 455.00 | 446.50 | 450.15 | 450.15 | -0.76% | 185,638 |
| Feb 11, 2026 | 448.95 | 455.00 | 442.00 | 453.60 | 453.60 | 1.28% | 390,493 |
| Feb 10, 2026 | 447.05 | 456.50 | 445.05 | 447.85 | 447.85 | 0.80% | 866,024 |
| Feb 9, 2026 | 451.00 | 457.20 | 440.00 | 444.30 | 444.30 | -1.91% | 488,550 |
| Feb 6, 2026 | 448.00 | 460.30 | 445.55 | 452.95 | 452.95 | 0.08% | 406,060 |
| Feb 5, 2026 | 448.00 | 463.75 | 446.40 | 452.60 | 452.60 | 0.40% | 687,481 |
| Feb 4, 2026 | 447.55 | 452.90 | 439.50 | 450.80 | 450.80 | 0.45% | 1,002,283 |
| Feb 3, 2026 | 430.00 | 454.10 | 422.10 | 448.80 | 448.80 | 7.16% | 614,801 |
| Feb 2, 2026 | 410.00 | 421.95 | 406.95 | 418.80 | 418.80 | 1.55% | 320,801 |
| Feb 1, 2026 | 431.95 | 431.95 | 410.00 | 412.40 | 412.40 | -4.53% | 219,212 |
| Jan 30, 2026 | 423.05 | 435.00 | 416.00 | 431.95 | 431.95 | 1.80% | 520,076 |
| Jan 29, 2026 | 431.45 | 442.30 | 418.85 | 424.30 | 424.30 | -2.14% | 470,851 |
| Jan 28, 2026 | 402.70 | 445.00 | 399.05 | 433.60 | 433.60 | 7.85% | 1,934,244 |
| Jan 27, 2026 | 388.00 | 404.90 | 385.20 | 402.05 | 402.05 | 3.41% | 726,803 |
| Jan 23, 2026 | 402.00 | 405.05 | 381.55 | 388.80 | 388.80 | -3.74% | 572,019 |
| Jan 22, 2026 | 400.20 | 410.10 | 398.50 | 403.90 | 403.90 | 1.65% | 433,937 |
| Jan 21, 2026 | 397.00 | 403.95 | 388.85 | 397.35 | 397.35 | -0.09% | 981,341 |
| Jan 20, 2026 | 411.00 | 419.40 | 393.00 | 397.70 | 397.70 | -3.09% | 891,932 |
| Jan 19, 2026 | 418.05 | 419.55 | 408.00 | 410.40 | 410.40 | -2.33% | 470,824 |
| Jan 16, 2026 | 419.05 | 434.35 | 408.00 | 420.20 | 420.20 | 0.21% | 1,232,553 |
| Jan 14, 2026 | 429.25 | 431.60 | 416.50 | 419.30 | 419.30 | -2.31% | 411,493 |
| Jan 13, 2026 | 429.00 | 438.45 | 427.95 | 429.20 | 429.20 | 0.46% | 414,026 |
| Jan 12, 2026 | 437.00 | 437.30 | 421.85 | 427.25 | 427.25 | -2.24% | 494,344 |
| Jan 9, 2026 | 438.00 | 445.80 | 435.05 | 437.05 | 437.05 | -1.08% | 370,066 |
| Jan 8, 2026 | 451.00 | 453.35 | 440.25 | 441.80 | 441.80 | -2.32% | 314,812 |
| Jan 7, 2026 | 452.00 | 458.90 | 448.90 | 452.30 | 452.30 | -0.13% | 241,833 |
| Jan 6, 2026 | 460.00 | 460.10 | 452.00 | 452.90 | 452.90 | -1.44% | 188,559 |
| Jan 5, 2026 | 455.95 | 465.55 | 453.95 | 459.50 | 459.50 | 0.11% | 370,433 |
| Jan 2, 2026 | 454.00 | 464.95 | 454.00 | 459.00 | 459.00 | 0.92% | 400,357 |
| Jan 1, 2026 | 457.20 | 457.50 | 450.15 | 454.80 | 454.80 | -0.58% | 367,679 |
| Dec 31, 2025 | 448.05 | 459.40 | 447.35 | 457.45 | 457.45 | 2.27% | 532,048 |