Tilaknagar Industries Ltd. (NSE:TI)
India · Delayed Price · Currency is INR 506.10
+21.45 (4.43%)
Nov 11, 2026, 1:16 PM IST
NSE:TI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 484.65 | 506.20 | 484.45 | 506.10 | 506.10 | 4.43% | 354,161 |
| Nov 9, 2026 | 487.45 | 491.35 | 482.45 | 484.65 | 484.65 | 0.55% | 337,657 |
| Nov 8, 2026 | 484.70 | 485.50 | 477.05 | 482.00 | 482.00 | -0.72% | 107,692 |
| Nov 6, 2026 | 484.80 | 494.15 | 480.10 | 485.50 | 485.50 | -0.32% | 275,123 |
| Nov 5, 2026 | 483.00 | 494.50 | 480.00 | 487.05 | 487.05 | 2.84% | 529,622 |
| Nov 4, 2026 | 464.50 | 474.85 | 462.75 | 473.60 | 473.60 | 1.83% | 267,697 |
| Nov 3, 2026 | 485.00 | 486.85 | 462.10 | 465.10 | 465.10 | -1.37% | 652,526 |
| Nov 2, 2026 | 465.00 | 476.75 | 436.75 | 471.55 | 471.55 | -1.93% | 1,972,456 |
| Oct 30, 2026 | 499.90 | 501.90 | 475.00 | 480.85 | 480.85 | -3.30% | 423,353 |
| Oct 29, 2026 | 503.55 | 504.40 | 492.05 | 497.25 | 497.25 | -1.25% | 337,587 |
| Oct 28, 2026 | 486.50 | 506.40 | 483.45 | 503.55 | 503.55 | 2.94% | 952,107 |
| Oct 27, 2026 | 485.75 | 499.85 | 482.60 | 489.15 | 489.15 | 0.61% | 734,740 |
| Oct 26, 2026 | 489.00 | 501.10 | 477.10 | 486.20 | 486.20 | -1.01% | 319,527 |
| Oct 23, 2026 | 506.00 | 508.05 | 478.20 | 491.15 | 491.15 | -3.86% | 712,876 |
| Oct 22, 2026 | 513.00 | 522.70 | 506.95 | 510.85 | 510.85 | -0.94% | 338,284 |
| Oct 21, 2026 | 545.00 | 547.70 | 510.00 | 515.70 | 515.70 | -5.25% | 711,706 |
| Oct 19, 2026 | 551.50 | 560.20 | 542.10 | 544.30 | 544.30 | -1.31% | 491,670 |
| Oct 16, 2026 | 550.00 | 553.45 | 543.05 | 551.50 | 551.50 | 0.48% | 283,896 |
| Oct 15, 2026 | 543.35 | 551.65 | 542.65 | 548.85 | 548.85 | 0.51% | 375,459 |
| Oct 14, 2026 | 542.00 | 548.95 | 538.05 | 546.05 | 546.05 | 0.87% | 408,053 |
| Oct 13, 2026 | 546.05 | 548.85 | 535.10 | 541.35 | 541.35 | -0.55% | 572,805 |
| Oct 12, 2026 | 538.30 | 554.65 | 538.30 | 544.35 | 544.35 | 0.62% | 363,887 |
| Oct 9, 2026 | 543.70 | 550.40 | 529.45 | 541.00 | 541.00 | -1.29% | 1,535,658 |
| Oct 8, 2026 | 552.85 | 553.10 | 538.30 | 548.05 | 548.05 | -0.63% | 792,792 |
| Oct 7, 2026 | 543.10 | 563.15 | 542.60 | 551.55 | 551.55 | 0.68% | 1,058,902 |
| Oct 6, 2026 | 549.00 | 579.80 | 540.00 | 547.80 | 547.80 | 1.38% | 2,728,824 |
| Oct 5, 2026 | 543.00 | 553.15 | 538.00 | 540.35 | 540.35 | -0.41% | 282,972 |
| Oct 1, 2026 | 537.00 | 551.40 | 535.00 | 542.55 | 542.55 | 0.35% | 568,428 |
| Sep 30, 2026 | 551.00 | 565.30 | 536.25 | 540.65 | 540.65 | -1.85% | 864,319 |
| Sep 29, 2026 | 560.00 | 562.00 | 550.00 | 550.85 | 550.85 | -1.92% | 606,083 |
| Sep 28, 2026 | 575.25 | 578.95 | 560.00 | 561.65 | 561.65 | -3.45% | 541,005 |
| Sep 25, 2026 | 590.00 | 590.00 | 575.05 | 581.70 | 581.70 | -1.00% | 1,372,795 |
| Sep 24, 2026 | 595.00 | 603.25 | 583.80 | 587.55 | 587.55 | -2.32% | 506,431 |
| Sep 23, 2026 | 573.50 | 607.80 | 572.10 | 601.50 | 601.50 | 4.67% | 1,593,921 |
| 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 |