TIL Limited (NSE:TIL)
India · Delayed Price · Currency is INR 190.97
-9.59 (-4.78%)
Mar 9, 2026, 2:32 PM IST
TIL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 207.10 | 212.00 | 198.55 | 200.56 | 200.56 | -4.73% | 57,195 |
| Mar 5, 2026 | 210.26 | 212.50 | 205.50 | 210.51 | 210.51 | 1.83% | 22,431 |
| Mar 4, 2026 | 215.89 | 215.89 | 205.10 | 206.72 | 206.72 | -2.96% | 25,753 |
| Mar 2, 2026 | 208.98 | 220.58 | 201.66 | 213.03 | 213.03 | 1.94% | 62,341 |
| Feb 27, 2026 | 206.00 | 213.50 | 206.00 | 208.98 | 208.98 | 0.22% | 20,108 |
| Feb 26, 2026 | 211.90 | 212.05 | 207.00 | 208.52 | 208.52 | -0.12% | 26,101 |
| Feb 25, 2026 | 229.90 | 229.90 | 206.00 | 208.78 | 208.78 | -8.19% | 136,856 |
| Feb 24, 2026 | 236.25 | 240.29 | 224.10 | 227.41 | 227.41 | -5.86% | 45,460 |
| Feb 23, 2026 | 250.23 | 250.23 | 235.20 | 241.56 | 241.56 | -3.46% | 54,435 |
| Feb 20, 2026 | 255.85 | 269.20 | 247.00 | 250.23 | 250.23 | -1.76% | 203,729 |
| Feb 19, 2026 | 229.99 | 272.02 | 229.99 | 254.72 | 254.72 | 12.36% | 952,342 |
| Feb 18, 2026 | 232.72 | 233.63 | 224.41 | 226.69 | 226.69 | -1.61% | 12,858 |
| Feb 17, 2026 | 222.00 | 238.50 | 222.00 | 230.41 | 230.41 | 4.06% | 46,125 |
| Feb 16, 2026 | 257.00 | 257.11 | 213.51 | 221.42 | 221.42 | -13.37% | 115,979 |
| Feb 13, 2026 | 256.30 | 264.90 | 252.65 | 255.59 | 255.59 | -0.28% | 27,381 |
| Feb 12, 2026 | 252.00 | 260.00 | 252.00 | 256.30 | 256.30 | 0.40% | 8,570 |
| Feb 11, 2026 | 252.41 | 261.99 | 252.41 | 255.28 | 255.28 | -0.38% | 9,619 |
| Feb 10, 2026 | 257.20 | 264.99 | 254.40 | 256.25 | 256.25 | -1.17% | 21,594 |
| Feb 9, 2026 | 247.88 | 269.50 | 247.03 | 259.28 | 259.28 | 4.96% | 43,177 |
| Feb 6, 2026 | 243.86 | 252.49 | 241.01 | 247.03 | 247.03 | 1.06% | 18,641 |
| Feb 5, 2026 | 246.40 | 249.80 | 242.00 | 244.45 | 244.45 | 0.23% | 6,468 |
| Feb 4, 2026 | 245.71 | 249.99 | 240.01 | 243.90 | 243.90 | -0.74% | 22,541 |
| Feb 3, 2026 | 243.15 | 254.84 | 231.84 | 245.71 | 245.71 | 5.19% | 72,655 |
| Feb 2, 2026 | 239.36 | 239.36 | 223.31 | 233.58 | 233.58 | -1.92% | 6,723 |
| Feb 1, 2026 | 235.66 | 243.18 | 235.00 | 238.16 | 238.16 | 0.72% | 7,433 |
| Jan 30, 2026 | 250.40 | 250.40 | 234.60 | 236.45 | 236.45 | -2.80% | 4,686 |
| Jan 29, 2026 | 254.40 | 257.80 | 241.50 | 243.25 | 243.25 | -4.33% | 59,769 |
| Jan 28, 2026 | 224.95 | 261.15 | 224.35 | 254.25 | 254.25 | 14.09% | 50,951 |
| Jan 27, 2026 | 218.85 | 226.15 | 218.80 | 222.85 | 222.85 | 2.20% | 34,552 |
| 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 |