Tilaknagar Industries Ltd. (NSE:TI)
India · Delayed Price · Currency is INR 450.05
+1.20 (0.27%)
Feb 19, 2026, 12:40 PM IST
Tilaknagar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 453.60 | 463.00 | 442.60 | 447.30 | 447.30 | -1.03% | 407,994 |
| Dec 29, 2025 | 467.90 | 470.00 | 450.00 | 451.95 | 451.95 | -3.23% | 442,689 |
| Dec 26, 2025 | 471.00 | 471.75 | 466.00 | 467.05 | 467.05 | -0.80% | 275,958 |
| Dec 24, 2025 | 469.95 | 473.90 | 462.80 | 470.80 | 470.80 | 0.37% | 609,977 |
| Dec 23, 2025 | 468.10 | 474.60 | 463.30 | 469.05 | 469.05 | 0.24% | 449,176 |
| Dec 22, 2025 | 463.20 | 473.00 | 462.45 | 467.95 | 467.95 | 1.24% | 605,377 |
| Dec 19, 2025 | 446.00 | 466.20 | 444.40 | 462.20 | 462.20 | 3.76% | 1,203,031 |
| Dec 18, 2025 | 443.00 | 446.65 | 435.00 | 445.45 | 445.45 | 0.08% | 316,700 |
| Dec 17, 2025 | 445.15 | 449.45 | 438.20 | 445.10 | 445.10 | 0.36% | 449,203 |
| Dec 16, 2025 | 448.00 | 451.90 | 442.00 | 443.50 | 443.50 | -1.20% | 306,965 |
| Dec 15, 2025 | 451.10 | 452.75 | 445.70 | 448.90 | 448.90 | -0.73% | 346,755 |
| Dec 12, 2025 | 448.00 | 454.20 | 448.00 | 452.20 | 452.20 | 0.95% | 306,916 |
| Dec 11, 2025 | 446.00 | 453.75 | 444.80 | 447.95 | 447.95 | 0.53% | 345,676 |
| Dec 10, 2025 | 457.95 | 459.40 | 442.70 | 445.60 | 445.60 | -2.55% | 580,592 |
| Dec 9, 2025 | 437.90 | 460.00 | 430.10 | 457.25 | 457.25 | 4.25% | 1,008,287 |