Tilaknagar Industries Ltd. (NSE:TI)
India · Delayed Price · Currency is INR 593.45
-8.05 (-1.34%)
Sep 24, 2026, 10:20 AM IST
NSE:TI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 573.50 | 607.40 | 572.50 | 602.40 | - | 4.83% | 1,593,384 |
| Sep 22, 2026 | 581.20 | 585.70 | 572.10 | 574.65 | 574.65 | -0.85% | 1,596,488 |
| Sep 21, 2026 | 570.00 | 583.00 | 561.80 | 579.55 | 579.55 | 1.91% | 1,306,840 |
| Sep 18, 2026 | 551.00 | 575.60 | 550.55 | 568.70 | 568.70 | 4.57% | 1,687,493 |
| Sep 17, 2026 | 523.00 | 551.00 | 520.10 | 543.85 | 543.85 | 3.29% | 1,302,970 |
| Sep 16, 2026 | 508.70 | 532.40 | 500.65 | 526.55 | 526.55 | 3.09% | 568,346 |
| Sep 15, 2026 | 524.05 | 526.40 | 503.10 | 510.75 | 510.75 | -1.89% | 786,869 |
| Sep 11, 2026 | 525.00 | 529.45 | 520.05 | 521.60 | 520.60 | -2.64% | 316,424 |
| Sep 10, 2026 | 529.50 | 549.35 | 528.60 | 535.75 | 534.72 | 0.91% | 370,739 |
| Sep 9, 2026 | 540.45 | 540.85 | 526.80 | 530.90 | 529.88 | -1.75% | 653,479 |
| Sep 8, 2026 | 532.00 | 542.00 | 531.15 | 540.35 | 539.31 | 1.33% | 208,328 |
| Sep 7, 2026 | 532.00 | 545.60 | 520.00 | 533.25 | 532.23 | -0.35% | 451,824 |
| Sep 4, 2026 | 540.00 | 540.90 | 520.00 | 535.10 | 534.07 | -1.68% | 540,041 |
| Sep 3, 2026 | 556.20 | 556.65 | 540.90 | 544.25 | 543.21 | -1.47% | 287,376 |
| Sep 2, 2026 | 542.50 | 559.40 | 531.50 | 552.35 | 551.29 | 1.22% | 582,156 |
| Sep 1, 2026 | 560.00 | 561.70 | 540.30 | 545.70 | 544.65 | -2.74% | 439,735 |
| Aug 31, 2026 | 563.30 | 577.00 | 556.75 | 561.05 | 559.97 | -1.08% | 910,070 |
| Aug 28, 2026 | 556.10 | 574.00 | 553.00 | 567.20 | 566.11 | 1.69% | 411,373 |
| Aug 27, 2026 | 562.35 | 565.90 | 546.25 | 557.80 | 556.73 | -0.55% | 691,828 |
| Aug 26, 2026 | 577.75 | 582.75 | 549.50 | 560.90 | 559.82 | -2.40% | 1,093,282 |
| Aug 25, 2026 | 578.95 | 594.55 | 573.00 | 574.70 | 573.60 | -0.67% | 1,166,319 |
| Aug 24, 2026 | 576.00 | 588.70 | 570.55 | 578.60 | 577.49 | 0.51% | 825,866 |
| Aug 21, 2026 | 581.80 | 584.00 | 572.70 | 575.65 | 574.55 | -1.17% | 514,044 |
| Aug 20, 2026 | 576.45 | 586.30 | 575.00 | 582.45 | 581.33 | 1.50% | 683,273 |
| Aug 19, 2026 | 581.50 | 584.90 | 567.00 | 573.85 | 572.75 | -1.54% | 875,524 |
| Aug 18, 2026 | 583.00 | 593.00 | 579.20 | 582.80 | 581.68 | 0.39% | 917,349 |
| Aug 17, 2026 | 573.75 | 582.20 | 566.60 | 580.55 | 579.44 | 2.07% | 1,007,098 |
| Aug 14, 2026 | 553.00 | 583.75 | 550.00 | 568.75 | 567.66 | 2.72% | 3,914,329 |
| Aug 13, 2026 | 534.90 | 563.00 | 533.55 | 553.70 | 552.64 | 4.29% | 4,183,284 |
| Aug 12, 2026 | 520.00 | 539.00 | 515.40 | 530.90 | 529.88 | 1.95% | 1,733,388 |
| Aug 11, 2026 | 503.00 | 526.90 | 501.75 | 520.75 | 519.75 | 3.49% | 1,907,265 |
| Aug 10, 2026 | 495.80 | 510.50 | 490.75 | 503.20 | 502.24 | 2.54% | 1,382,701 |
| Aug 7, 2026 | 484.05 | 497.80 | 480.95 | 490.75 | 489.81 | 0.47% | 783,049 |
| Aug 6, 2026 | 501.35 | 508.70 | 482.00 | 488.45 | 487.51 | -2.50% | 1,100,172 |
| Aug 5, 2026 | 492.10 | 511.10 | 490.00 | 500.95 | 499.99 | 2.00% | 1,873,766 |
| Aug 4, 2026 | 465.80 | 493.90 | 465.80 | 491.15 | 490.21 | 5.44% | 2,389,271 |
| Aug 3, 2026 | 465.90 | 481.00 | 464.20 | 465.80 | 464.91 | 0.14% | 1,070,931 |
| Jul 31, 2026 | 468.00 | 472.00 | 463.50 | 465.15 | 464.26 | -0.42% | 469,117 |
| Jul 30, 2026 | 467.05 | 476.75 | 459.20 | 467.10 | 466.20 | 0.37% | 1,494,239 |
| Jul 29, 2026 | 446.30 | 469.60 | 443.55 | 465.40 | 464.51 | 4.80% | 2,469,337 |
| Jul 28, 2026 | 438.75 | 448.15 | 425.30 | 444.10 | 443.25 | -0.58% | 1,334,669 |
| Jul 27, 2026 | 446.95 | 455.30 | 444.75 | 446.70 | 445.84 | 1.11% | 404,982 |
| Jul 24, 2026 | 436.00 | 444.70 | 429.95 | 441.80 | 440.95 | 0.88% | 422,361 |
| Jul 23, 2026 | 440.10 | 444.70 | 437.75 | 437.95 | 437.11 | -0.86% | 224,331 |
| Jul 22, 2026 | 448.00 | 451.15 | 440.45 | 441.75 | 440.90 | -0.71% | 229,044 |
| Jul 21, 2026 | 442.00 | 448.00 | 441.30 | 444.90 | 444.05 | 0.46% | 171,371 |
| Jul 20, 2026 | 441.90 | 445.10 | 439.40 | 442.85 | 442.00 | 0.15% | 310,951 |
| Jul 17, 2026 | 443.20 | 445.70 | 436.55 | 442.20 | 441.35 | -0.44% | 208,431 |
| Jul 16, 2026 | 442.30 | 451.50 | 442.00 | 444.15 | 443.30 | 0.55% | 182,513 |
| Jul 15, 2026 | 446.95 | 449.85 | 440.35 | 441.70 | 440.85 | -0.89% | 170,559 |