Tilaknagar Industries Ltd. (NSE:TI)
India · Delayed Price · Currency is INR 459.50
-10.05 (-2.14%)
May 8, 2026, 3:29 PM IST
NSE:TI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 470.00 | 470.35 | 458.10 | 459.65 | 459.65 | -2.11% | 490,972 |
| May 7, 2026 | 468.05 | 471.00 | 460.00 | 469.55 | 469.55 | 0.75% | 658,731 |
| May 6, 2026 | 463.05 | 467.35 | 455.80 | 466.05 | 466.05 | 0.87% | 449,848 |
| May 5, 2026 | 470.10 | 475.85 | 460.60 | 462.05 | 462.05 | -2.32% | 458,979 |
| May 4, 2026 | 464.30 | 475.00 | 464.30 | 473.00 | 473.00 | 1.92% | 680,712 |
| Apr 30, 2026 | 453.75 | 467.40 | 445.60 | 464.10 | 464.10 | 1.61% | 803,411 |
| Apr 29, 2026 | 461.45 | 469.00 | 455.00 | 456.75 | 456.75 | -0.62% | 372,923 |
| Apr 28, 2026 | 462.35 | 462.35 | 452.20 | 459.60 | 459.60 | -0.59% | 329,473 |
| Apr 27, 2026 | 458.90 | 466.00 | 458.00 | 462.35 | 462.35 | 1.47% | 367,932 |
| Apr 24, 2026 | 466.50 | 470.50 | 450.75 | 455.65 | 455.65 | -2.37% | 467,563 |
| Apr 23, 2026 | 477.70 | 478.60 | 465.00 | 466.70 | 466.70 | -2.07% | 372,832 |
| Apr 22, 2026 | 474.00 | 480.00 | 470.25 | 476.55 | 476.55 | 0.56% | 623,816 |
| Apr 21, 2026 | 475.80 | 479.90 | 471.55 | 473.90 | 473.90 | 0.23% | 584,025 |
| Apr 20, 2026 | 471.55 | 489.90 | 462.85 | 472.80 | 472.80 | 0.60% | 1,913,340 |
| Apr 17, 2026 | 447.45 | 473.80 | 446.80 | 470.00 | 470.00 | 5.30% | 1,772,392 |
| Apr 16, 2026 | 433.00 | 451.00 | 426.35 | 446.35 | 446.35 | 3.72% | 968,721 |
| Apr 15, 2026 | 426.00 | 437.85 | 425.95 | 430.35 | 430.35 | 2.06% | 565,999 |
| Apr 13, 2026 | 424.95 | 426.40 | 417.05 | 421.65 | 421.65 | -1.61% | 333,696 |
| Apr 10, 2026 | 427.85 | 433.20 | 424.00 | 428.55 | 428.55 | 1.49% | 439,465 |
| Apr 9, 2026 | 433.00 | 436.60 | 420.05 | 422.25 | 422.25 | -2.74% | 542,111 |
| Apr 8, 2026 | 428.40 | 436.25 | 425.15 | 434.15 | 434.15 | 4.21% | 498,716 |
| Apr 7, 2026 | 420.05 | 427.75 | 415.50 | 416.60 | 416.60 | -1.56% | 439,529 |
| Apr 6, 2026 | 427.00 | 429.65 | 415.40 | 423.20 | 423.20 | -0.42% | 399,765 |
| Apr 2, 2026 | 420.50 | 427.00 | 413.75 | 425.00 | 425.00 | -0.18% | 559,107 |
| Apr 1, 2026 | 423.00 | 433.00 | 422.25 | 425.75 | 425.75 | 2.31% | 392,885 |
| Mar 30, 2026 | 424.75 | 432.00 | 414.70 | 416.15 | 416.15 | -3.05% | 783,841 |
| Mar 27, 2026 | 441.00 | 442.60 | 426.05 | 429.25 | 429.25 | -3.98% | 497,053 |
| Mar 25, 2026 | 437.30 | 452.40 | 437.30 | 447.05 | 447.05 | 2.23% | 926,389 |
| Mar 24, 2026 | 425.00 | 439.70 | 424.35 | 437.30 | 437.30 | 4.87% | 391,986 |
| Mar 23, 2026 | 430.00 | 430.05 | 412.50 | 417.00 | 417.00 | -4.01% | 1,173,499 |
| Mar 20, 2026 | 437.95 | 448.40 | 429.40 | 434.40 | 434.40 | -0.13% | 1,061,835 |
| Mar 19, 2026 | 447.00 | 452.25 | 429.15 | 434.95 | 434.95 | -3.60% | 587,089 |
| Mar 18, 2026 | 449.00 | 461.95 | 449.00 | 451.20 | 451.20 | 0.50% | 447,082 |
| Mar 17, 2026 | 443.00 | 458.75 | 443.00 | 448.95 | 448.95 | 1.48% | 540,252 |
| Mar 16, 2026 | 440.70 | 449.00 | 426.95 | 442.40 | 442.40 | 0.39% | 500,303 |
| Mar 13, 2026 | 452.00 | 452.55 | 437.75 | 440.70 | 440.70 | -2.67% | 563,356 |
| 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 |