TIL Limited (NSE:TIL)
India · Delayed Price · Currency is INR 287.00
-2.65 (-0.91%)
Aug 21, 2025, 3:21 PM IST
TIL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 283.10 | 295.00 | 281.00 | 286.90 | 286.90 | -0.95% | 10,707 |
| Aug 20, 2025 | 275.00 | 290.35 | 275.00 | 289.65 | 289.65 | 4.74% | 17,109 |
| Aug 19, 2025 | 270.25 | 284.00 | 262.00 | 276.55 | 276.55 | 1.43% | 22,408 |
| Aug 18, 2025 | 275.90 | 283.40 | 270.25 | 272.65 | 272.65 | -2.59% | 17,790 |
| Aug 14, 2025 | 290.90 | 291.50 | 276.95 | 279.90 | 279.90 | -3.98% | 28,618 |
| Aug 13, 2025 | 291.50 | 305.00 | 291.50 | 291.50 | 291.50 | -5.00% | 34,932 |
| Aug 12, 2025 | 320.00 | 322.00 | 303.80 | 306.85 | 306.85 | -4.03% | 24,347 |
| Aug 11, 2025 | 324.40 | 324.40 | 311.10 | 319.75 | 319.75 | 0.55% | 10,132 |
| Aug 8, 2025 | 315.90 | 327.90 | 312.85 | 318.00 | 318.00 | 0.66% | 7,928 |
| Aug 7, 2025 | 318.00 | 318.50 | 304.20 | 315.90 | 315.90 | -1.27% | 22,448 |
| Aug 6, 2025 | 328.10 | 332.00 | 315.70 | 319.95 | 319.95 | -2.48% | 21,735 |
| Aug 5, 2025 | 341.95 | 341.95 | 326.40 | 328.10 | 328.10 | -1.75% | 14,424 |
| Aug 4, 2025 | 334.35 | 341.95 | 323.60 | 333.95 | 333.95 | -0.18% | 6,502 |
| Aug 1, 2025 | 349.95 | 352.00 | 331.00 | 334.55 | 334.55 | -1.65% | 9,398 |
| Jul 31, 2025 | 348.80 | 354.00 | 335.50 | 340.15 | 340.15 | -2.00% | 8,641 |
| Jul 30, 2025 | 356.90 | 372.50 | 345.00 | 347.10 | 347.10 | -2.94% | 13,726 |
| Jul 29, 2025 | 344.35 | 359.00 | 332.20 | 357.60 | 357.60 | 3.85% | 11,891 |
| Jul 28, 2025 | 349.75 | 359.80 | 337.70 | 344.35 | 344.35 | -1.56% | 7,782 |
| Jul 25, 2025 | 372.75 | 372.75 | 347.40 | 349.80 | 349.80 | -3.16% | 30,342 |
| Jul 24, 2025 | 374.70 | 374.70 | 360.00 | 361.20 | 361.20 | -1.18% | 11,429 |
| Jul 23, 2025 | 370.00 | 377.95 | 361.70 | 365.50 | 365.50 | -1.20% | 10,814 |
| Jul 22, 2025 | 385.00 | 385.00 | 363.10 | 369.95 | 369.95 | -2.44% | 19,406 |
| Jul 21, 2025 | 388.05 | 389.95 | 375.10 | 379.20 | 379.20 | -2.28% | 18,595 |
| Jul 18, 2025 | 395.00 | 395.00 | 386.00 | 388.05 | 388.05 | -1.39% | 11,793 |
| Jul 17, 2025 | 394.00 | 397.00 | 391.00 | 393.50 | 393.50 | 0.29% | 16,869 |
| Jul 16, 2025 | 386.00 | 395.00 | 381.00 | 392.35 | 392.35 | 0.69% | 27,651 |
| Jul 15, 2025 | 378.40 | 394.50 | 377.50 | 389.65 | 389.65 | 2.46% | 20,347 |
| Jul 14, 2025 | 383.00 | 390.00 | 376.50 | 380.30 | 380.30 | -0.48% | 10,594 |
| Jul 11, 2025 | 394.90 | 394.90 | 381.00 | 382.15 | 382.15 | -2.50% | 22,316 |
| Jul 10, 2025 | 395.90 | 400.00 | 390.00 | 391.95 | 391.95 | -0.53% | 20,933 |
| Jul 9, 2025 | 391.05 | 400.00 | 390.00 | 394.05 | 394.05 | 0.52% | 24,303 |
| Jul 8, 2025 | 395.00 | 399.00 | 391.95 | 392.00 | 392.00 | -0.05% | 18,985 |
| Jul 7, 2025 | 399.90 | 400.00 | 388.00 | 392.20 | 392.20 | -1.62% | 15,634 |
| Jul 4, 2025 | 386.00 | 409.00 | 386.00 | 398.65 | 398.65 | 2.10% | 71,275 |
| Jul 3, 2025 | 385.25 | 394.00 | 376.20 | 390.45 | 390.45 | 0.85% | 24,613 |
| Jul 2, 2025 | 398.00 | 405.00 | 381.00 | 387.15 | 387.15 | -2.22% | 19,639 |
| Jul 1, 2025 | 400.00 | 405.00 | 391.00 | 395.95 | 395.95 | 0.41% | 14,866 |
| Jun 30, 2025 | 387.00 | 399.00 | 381.25 | 394.35 | 394.35 | 2.15% | 31,386 |
| Jun 27, 2025 | 387.50 | 387.50 | 380.00 | 386.05 | 386.05 | 1.06% | 16,550 |
| Jun 26, 2025 | 382.40 | 388.95 | 378.00 | 382.00 | 382.00 | 0.29% | 18,037 |
| Jun 25, 2025 | 377.00 | 388.00 | 366.55 | 380.90 | 380.90 | 0.79% | 38,104 |
| Jun 24, 2025 | 369.00 | 381.00 | 369.00 | 377.90 | 377.90 | 3.80% | 39,547 |
| Jun 23, 2025 | 357.00 | 365.00 | 357.00 | 364.05 | 364.05 | 0.76% | 18,473 |
| Jun 20, 2025 | 366.60 | 366.60 | 357.05 | 361.30 | 361.30 | 1.45% | 8,588 |
| Jun 19, 2025 | 361.10 | 369.50 | 355.00 | 356.15 | 356.15 | -1.36% | 10,056 |
| Jun 18, 2025 | 367.60 | 370.00 | 359.00 | 361.05 | 361.05 | -0.51% | 16,374 |
| Jun 17, 2025 | 357.10 | 377.10 | 356.00 | 362.90 | 362.90 | -0.15% | 20,183 |
| Jun 16, 2025 | 365.00 | 365.95 | 358.75 | 363.45 | 363.45 | 1.17% | 30,551 |
| Jun 13, 2025 | 362.60 | 369.00 | 350.00 | 359.25 | 359.25 | -1.74% | 58,880 |
| Jun 12, 2025 | 381.00 | 384.00 | 365.00 | 365.60 | 365.60 | -2.97% | 85,228 |