TIL Limited (NSE:TIL)
India · Delayed Price · Currency is INR 250.00
-2.69 (-1.06%)
Oct 1, 2026, 3:29 PM IST
TIL Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 252.85 | 254.00 | 240.15 | 250.05 | 250.05 | -1.04% | 100,134 |
| Sep 30, 2026 | 249.25 | 259.00 | 247.50 | 252.69 | 252.69 | 1.47% | 72,482 |
| Sep 29, 2026 | 250.90 | 255.00 | 242.65 | 249.03 | 249.03 | -1.30% | 78,502 |
| Sep 28, 2026 | 256.00 | 257.00 | 247.00 | 252.32 | 252.32 | 0.48% | 54,792 |
| Sep 25, 2026 | 253.05 | 256.60 | 248.10 | 251.11 | 251.11 | -1.97% | 61,092 |
| Sep 24, 2026 | 255.00 | 260.00 | 250.02 | 256.16 | 256.16 | -1.13% | 60,699 |
| Sep 23, 2026 | 245.50 | 260.05 | 245.50 | 259.09 | 259.09 | 4.44% | 96,021 |
| Sep 22, 2026 | 259.55 | 260.00 | 243.86 | 248.07 | 248.07 | -3.36% | 62,532 |
| Sep 21, 2026 | 256.00 | 260.00 | 252.45 | 256.69 | 256.69 | -0.32% | 44,680 |
| Sep 18, 2026 | 252.00 | 261.94 | 250.00 | 257.51 | 257.51 | 3.03% | 145,867 |
| Sep 17, 2026 | 244.98 | 254.94 | 243.00 | 249.94 | 249.94 | 2.54% | 82,754 |
| Sep 16, 2026 | 242.00 | 248.00 | 238.02 | 243.75 | 243.75 | -0.35% | 87,272 |
| Sep 15, 2026 | 254.90 | 256.00 | 242.54 | 244.60 | 244.60 | -4.19% | 58,074 |
| Sep 11, 2026 | 243.21 | 258.55 | 235.10 | 255.30 | 255.30 | 3.68% | 170,916 |
| Sep 10, 2026 | 250.80 | 253.00 | 243.60 | 246.24 | 246.24 | -1.10% | 34,848 |
| Sep 9, 2026 | 250.00 | 255.00 | 248.10 | 248.97 | 248.97 | -0.67% | 41,106 |
| Sep 8, 2026 | 246.05 | 255.00 | 246.05 | 250.64 | 250.64 | 0.12% | 96,941 |
| Sep 7, 2026 | 253.40 | 256.50 | 246.40 | 250.33 | 250.33 | -1.01% | 109,314 |
| Sep 4, 2026 | 249.98 | 257.25 | 246.00 | 252.88 | 252.88 | 3.22% | 296,756 |
| Sep 3, 2026 | 235.15 | 245.00 | 235.15 | 245.00 | 245.00 | 5.00% | 157,841 |
| Sep 2, 2026 | 227.10 | 236.00 | 227.10 | 233.34 | 233.34 | 1.16% | 41,589 |
| Sep 1, 2026 | 232.10 | 240.00 | 230.00 | 230.67 | 230.67 | -1.76% | 71,255 |
| Aug 31, 2026 | 241.90 | 241.90 | 234.55 | 234.80 | 234.80 | -1.86% | 47,273 |
| Aug 28, 2026 | 240.55 | 241.00 | 236.90 | 239.25 | 239.25 | -0.54% | 67,753 |
| Aug 27, 2026 | 244.50 | 246.50 | 238.50 | 240.55 | 240.55 | -0.93% | 64,065 |
| Aug 26, 2026 | 244.00 | 246.00 | 235.10 | 242.80 | 242.80 | 0.91% | 68,842 |
| Aug 25, 2026 | 242.00 | 246.30 | 240.05 | 240.60 | 240.60 | -2.93% | 72,627 |
| Aug 24, 2026 | 255.30 | 255.30 | 246.30 | 247.85 | 247.85 | 1.93% | 303,211 |
| Aug 21, 2026 | 231.00 | 243.15 | 230.10 | 243.15 | 243.15 | 4.99% | 183,106 |
| Aug 20, 2026 | 228.90 | 235.00 | 226.65 | 231.60 | 231.60 | 2.03% | 109,868 |
| Aug 19, 2026 | 228.00 | 231.90 | 224.00 | 227.00 | 227.00 | 0.04% | 124,719 |
| Aug 18, 2026 | 231.00 | 232.80 | 225.15 | 226.90 | 226.90 | -1.28% | 172,337 |
| Aug 17, 2026 | 249.80 | 249.80 | 227.05 | 229.85 | 229.85 | -3.81% | 248,112 |
| Aug 14, 2026 | 227.60 | 238.95 | 224.45 | 238.95 | 238.95 | 4.99% | 173,826 |
| Aug 13, 2026 | 228.65 | 233.50 | 224.15 | 227.60 | 227.60 | -0.46% | 93,303 |
| Aug 12, 2026 | 233.80 | 233.80 | 224.00 | 228.65 | 228.65 | 0.31% | 126,867 |
| Aug 11, 2026 | 232.50 | 233.50 | 223.00 | 227.95 | 227.95 | -1.96% | 163,688 |
| Aug 10, 2026 | 232.30 | 237.15 | 227.05 | 232.50 | 232.50 | 0.17% | 539,290 |
| Aug 7, 2026 | 246.60 | 251.00 | 230.75 | 232.10 | 232.10 | -8.08% | 1,405,280 |
| Aug 6, 2026 | 261.00 | 264.50 | 247.90 | 252.50 | 252.50 | -2.88% | 482,784 |
| Aug 5, 2026 | 261.00 | 266.80 | 254.35 | 260.00 | 260.00 | 0.12% | 618,173 |
| Aug 4, 2026 | 258.70 | 263.40 | 255.05 | 259.70 | 259.70 | -0.08% | 713,973 |
| Aug 3, 2026 | 255.05 | 267.85 | 248.55 | 259.90 | 259.90 | 2.98% | 1,915,163 |
| Jul 31, 2026 | 243.49 | 257.80 | 239.55 | 252.38 | 252.38 | 4.48% | 3,224,762 |
| Jul 30, 2026 | 269.00 | 271.94 | 238.20 | 241.56 | 241.56 | -7.97% | 7,263,850 |
| Jul 29, 2026 | 231.00 | 271.40 | 215.50 | 262.48 | 262.48 | 12.77% | 38,163,735 |
| Jul 28, 2026 | 213.36 | 235.80 | 210.61 | 232.75 | 232.75 | 8.73% | 931,391 |
| Jul 27, 2026 | 211.17 | 217.35 | 208.84 | 214.06 | 214.06 | 1.26% | 97,237 |
| Jul 24, 2026 | 205.69 | 215.50 | 202.24 | 211.39 | 211.39 | 2.73% | 112,645 |
| Jul 23, 2026 | 209.99 | 210.99 | 203.61 | 205.77 | 205.77 | -2.01% | 85,382 |