NSE:TI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	427.00	429.40	418.60	420.60	420.60	-1.58%	584,202
Jun 2, 2026	430.45	433.50	425.15	427.35	427.35	-1.58%	386,944
Jun 1, 2026	456.00	456.00	425.05	434.20	434.20	-4.64%	1,370,686
May 29, 2026	449.20	465.80	445.65	455.35	455.35	2.02%	987,639
May 27, 2026	458.05	460.85	445.20	446.35	446.35	-2.30%	452,088
May 26, 2026	438.05	464.15	435.50	456.85	456.85	3.62%	1,288,731
May 25, 2026	435.00	445.35	435.00	440.90	440.90	1.27%	217,345
May 22, 2026	432.40	437.65	429.05	435.35	435.35	0.69%	283,947
May 21, 2026	425.00	434.20	425.00	432.35	432.35	2.26%	312,202
May 20, 2026	425.90	435.55	420.65	422.80	422.80	-0.76%	306,366
May 19, 2026	427.00	434.00	421.85	426.05	426.05	0.63%	253,731
May 18, 2026	424.30	426.60	412.55	423.40	423.40	-1.87%	429,183
May 15, 2026	430.15	434.95	422.05	431.45	431.45	0.75%	385,812
May 14, 2026	437.45	448.10	427.00	428.25	428.25	-2.02%	723,336
May 13, 2026	440.00	447.55	432.20	437.10	437.10	-1.19%	465,336
May 12, 2026	458.55	465.55	440.00	442.35	442.35	-4.34%	565,490
May 11, 2026	458.90	466.90	452.85	462.40	462.40	0.60%	454,071
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