Tilaknagar Industries Ltd. (NSE:TI)
India · Delayed Price · Currency is INR 471.25
0.00 (0.00%)
Sep 10, 2025, 3:29 PM IST
Tilaknagar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 473.70 | 474.70 | 467.00 | 471.20 | 471.20 | -0.01% | 511,872 |
| Sep 9, 2025 | 460.00 | 475.00 | 454.00 | 471.25 | 471.25 | 2.97% | 1,334,767 |
| Sep 8, 2025 | 461.20 | 463.35 | 451.25 | 457.65 | 457.65 | -0.38% | 707,644 |
| Sep 5, 2025 | 461.60 | 471.75 | 455.60 | 459.40 | 459.40 | -0.10% | 707,353 |
| Sep 4, 2025 | 480.60 | 484.95 | 458.00 | 459.85 | 459.85 | -3.80% | 1,282,465 |
| Sep 3, 2025 | 479.45 | 482.60 | 472.40 | 478.00 | 478.00 | 0.23% | 556,172 |
| Sep 2, 2025 | 483.90 | 488.00 | 468.55 | 476.90 | 476.90 | -0.80% | 858,616 |
| Sep 1, 2025 | 474.90 | 482.45 | 463.20 | 480.75 | 480.75 | 1.47% | 1,049,004 |
| Aug 29, 2025 | 475.00 | 481.95 | 472.40 | 473.80 | 473.80 | 0.13% | 657,693 |
| Aug 28, 2025 | 473.00 | 483.00 | 468.55 | 473.20 | 473.20 | -0.14% | 945,216 |
| Aug 26, 2025 | 482.75 | 485.55 | 470.00 | 473.85 | 473.85 | -1.84% | 729,803 |
| Aug 25, 2025 | 491.00 | 491.25 | 472.10 | 482.75 | 482.75 | -1.33% | 898,659 |
| Aug 22, 2025 | 486.30 | 494.40 | 483.80 | 489.25 | 489.25 | 0.61% | 752,103 |
| Aug 21, 2025 | 498.20 | 501.95 | 478.75 | 486.30 | 486.30 | -1.92% | 1,215,045 |
| Aug 20, 2025 | 524.00 | 524.00 | 484.10 | 495.80 | 495.80 | -5.98% | 3,593,537 |
| Aug 19, 2025 | 514.90 | 529.90 | 511.05 | 527.35 | 527.35 | 2.53% | 2,291,383 |
| Aug 18, 2025 | 509.00 | 528.70 | 498.25 | 514.35 | 514.35 | 2.14% | 2,882,309 |
| Aug 14, 2025 | 505.20 | 509.00 | 495.40 | 503.55 | 503.55 | -0.19% | 1,024,364 |
| Aug 13, 2025 | 498.45 | 518.70 | 493.05 | 504.50 | 504.50 | 2.20% | 3,481,493 |
| Aug 12, 2025 | 513.00 | 513.00 | 481.25 | 493.65 | 493.65 | 4.52% | 8,421,182 |
| Aug 11, 2025 | 469.80 | 478.00 | 464.90 | 472.30 | 472.30 | 0.53% | 980,749 |
| Aug 8, 2025 | 479.60 | 481.55 | 465.00 | 469.80 | 469.80 | -2.57% | 638,935 |
| Aug 7, 2025 | 486.00 | 495.00 | 472.60 | 482.20 | 482.20 | -0.90% | 1,163,087 |
| Aug 6, 2025 | 508.45 | 509.80 | 482.30 | 486.60 | 486.60 | -4.30% | 1,039,593 |
| 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 |