TIL Limited (NSE:TIL)
India · Delayed Price · Currency is INR 218.05
-10.05 (-4.41%)
Jan 23, 2026, 3:29 PM IST
TIL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 232.95 | 232.95 | 216.90 | 218.05 | 218.05 | -4.41% | 51,365 |
| Jan 22, 2026 | 223.40 | 233.70 | 223.40 | 228.10 | 228.10 | 1.20% | 10,989 |
| Jan 21, 2026 | 249.95 | 249.95 | 223.00 | 225.40 | 225.40 | -1.85% | 23,025 |
| Jan 20, 2026 | 235.25 | 236.50 | 227.10 | 229.65 | 229.65 | -3.31% | 10,989 |
| Jan 19, 2026 | 251.05 | 251.05 | 235.60 | 237.50 | 237.50 | -5.04% | 23,590 |
| Jan 16, 2026 | 255.00 | 255.40 | 248.90 | 250.10 | 250.10 | -1.15% | 7,118 |
| Jan 14, 2026 | 255.45 | 257.00 | 252.40 | 253.00 | 253.00 | -0.39% | 3,561 |
| Jan 13, 2026 | 258.55 | 259.20 | 253.55 | 254.00 | 254.00 | -0.94% | 5,729 |
| Jan 12, 2026 | 252.50 | 261.10 | 252.40 | 256.40 | 256.40 | -0.49% | 12,256 |
| Jan 9, 2026 | 264.60 | 264.60 | 253.10 | 257.65 | 257.65 | -1.74% | 15,778 |
| Jan 8, 2026 | 270.00 | 270.00 | 260.95 | 262.20 | 262.20 | -2.47% | 8,685 |
| Jan 7, 2026 | 269.95 | 272.00 | 266.00 | 268.85 | 268.85 | -0.43% | 9,519 |
| Jan 6, 2026 | 271.00 | 272.60 | 266.45 | 270.00 | 270.00 | -0.37% | 6,969 |
| Jan 5, 2026 | 277.75 | 277.75 | 269.50 | 271.00 | 271.00 | -0.51% | 10,555 |
| Jan 2, 2026 | 272.45 | 276.90 | 270.15 | 272.40 | 272.40 | 0.37% | 7,633 |
| Jan 1, 2026 | 270.00 | 275.20 | 268.80 | 271.40 | 271.40 | 0.06% | 3,175 |
| Dec 31, 2025 | 274.15 | 274.40 | 269.15 | 271.25 | 271.25 | 0.30% | 4,715 |
| Dec 30, 2025 | 275.95 | 275.95 | 268.90 | 270.45 | 270.45 | -0.77% | 5,791 |
| Dec 29, 2025 | 272.00 | 273.85 | 268.55 | 272.55 | 272.55 | 0.26% | 7,130 |
| Dec 26, 2025 | 276.20 | 280.05 | 270.10 | 271.85 | 271.85 | -0.62% | 11,399 |
| Dec 24, 2025 | 286.95 | 286.95 | 272.00 | 273.55 | 273.55 | -2.20% | 13,595 |
| Dec 23, 2025 | 267.15 | 300.20 | 267.15 | 279.70 | 279.70 | 4.72% | 69,028 |
| Dec 22, 2025 | 271.85 | 274.50 | 264.20 | 267.10 | 267.10 | -0.48% | 33,805 |
| Dec 19, 2025 | 268.20 | 272.50 | 262.55 | 268.40 | 268.40 | 1.42% | 9,768 |
| Dec 18, 2025 | 266.75 | 268.65 | 262.25 | 264.65 | 264.65 | -0.88% | 38,177 |
| Dec 17, 2025 | 270.05 | 270.40 | 265.40 | 267.00 | 267.00 | -0.34% | 4,739 |
| Dec 16, 2025 | 269.45 | 274.95 | 262.85 | 267.90 | 267.90 | -0.70% | 16,484 |
| Dec 15, 2025 | 267.80 | 276.00 | 264.55 | 269.80 | 269.80 | 1.07% | 15,405 |
| Dec 12, 2025 | 261.00 | 268.50 | 261.00 | 266.95 | 266.95 | 0.51% | 10,119 |
| Dec 11, 2025 | 266.45 | 269.25 | 261.30 | 265.60 | 265.60 | -0.69% | 5,213 |
| Dec 10, 2025 | 264.00 | 272.45 | 260.00 | 267.45 | 267.45 | 1.02% | 11,225 |
| Dec 9, 2025 | 263.00 | 267.20 | 258.90 | 264.75 | 264.75 | 1.57% | 14,152 |
| Dec 8, 2025 | 279.75 | 279.75 | 254.40 | 260.65 | 260.65 | -5.46% | 35,388 |
| Dec 5, 2025 | 275.05 | 280.65 | 271.00 | 275.70 | 275.70 | 0.69% | 9,791 |
| Dec 4, 2025 | 277.65 | 280.00 | 272.05 | 273.80 | 273.80 | -2.61% | 18,163 |
| Dec 3, 2025 | 282.20 | 285.15 | 279.00 | 281.15 | 281.15 | -0.71% | 14,121 |
| Dec 2, 2025 | 285.95 | 285.95 | 278.05 | 283.15 | 283.15 | -0.49% | 4,824 |
| Dec 1, 2025 | 275.00 | 288.65 | 272.95 | 284.55 | 284.55 | 4.75% | 50,659 |
| Nov 28, 2025 | 277.90 | 281.20 | 270.10 | 271.65 | 271.65 | -1.47% | 15,135 |
| Nov 27, 2025 | 283.35 | 283.65 | 274.95 | 275.70 | 275.70 | -1.15% | 13,640 |
| Nov 26, 2025 | 280.90 | 284.50 | 273.55 | 278.90 | 278.90 | -0.71% | 26,565 |
| Nov 25, 2025 | 281.95 | 282.05 | 274.40 | 280.90 | 280.90 | 0.50% | 22,684 |
| Nov 24, 2025 | 279.00 | 284.60 | 277.40 | 279.50 | 279.50 | -1.74% | 18,301 |
| Nov 21, 2025 | 287.00 | 287.80 | 279.10 | 284.45 | 284.45 | -0.25% | 8,892 |
| Nov 20, 2025 | 286.50 | 287.00 | 282.35 | 285.15 | 285.15 | 2.59% | 11,512 |
| Nov 19, 2025 | 281.45 | 283.45 | 275.00 | 277.95 | 277.95 | -0.98% | 15,248 |
| Nov 18, 2025 | 283.65 | 283.65 | 276.30 | 280.70 | 280.70 | -0.57% | 27,061 |
| Nov 17, 2025 | 288.45 | 293.00 | 281.20 | 282.30 | 282.30 | -1.47% | 36,417 |
| Nov 14, 2025 | 268.05 | 292.50 | 266.00 | 286.50 | 286.50 | 7.73% | 85,176 |
| Nov 13, 2025 | 266.00 | 284.40 | 257.45 | 265.95 | 265.95 | -0.15% | 70,931 |