Tilaknagar Industries Limited TI
NSE · India · Consumer Non-Durables
INR 542.55+1.90 (+0.35%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 540.65 | -1.85% | INR 551.00 | INR 565.30 | INR 536.25 | 864.32K |
| 2026-09-29 | INR 550.85 | -1.92% | INR 560.00 | INR 562.00 | INR 550.00 | 606.08K |
| 2026-09-28 | INR 561.65 | -3.45% | INR 575.25 | INR 578.95 | INR 560.00 | 541.01K |
| 2026-09-25 | INR 581.70 | -1.00% | INR 590.00 | INR 590.00 | INR 575.05 |
| 1.37M |
| 2026-09-24 | INR 587.55 | -2.32% | INR 595.00 | INR 603.25 | INR 583.80 | 506.43K |
| 2026-09-23 | INR 601.50 | +4.67% | INR 573.50 | INR 607.80 | INR 572.10 | 1.59M |
| 2026-09-22 | INR 574.65 | -0.85% | INR 581.20 | INR 585.70 | INR 572.10 | 1.60M |
| 2026-09-21 | INR 579.55 | +1.91% | INR 570.00 | INR 583.00 | INR 561.80 | 1.31M |
| 2026-09-18 | INR 568.70 | +4.57% | INR 551.00 | INR 575.60 | INR 550.55 | 1.69M |
| 2026-09-17 | INR 543.85 | +3.29% | INR 523.00 | INR 551.00 | INR 520.10 | 1.30M |
| 2026-09-16 | INR 526.55 | +3.09% | INR 508.70 | INR 532.40 | INR 500.65 | 568.35K |
| 2026-09-15 | INR 510.75 | -2.08% | INR 524.05 | INR 526.40 | INR 503.10 | 786.87K |
| 2026-09-14 | INR 521.60 | 0.00% | INR 521.60 | INR 521.60 | INR 521.60 | 0 |
| 2026-09-11 | INR 521.60 | -2.64% | INR 525.00 | INR 529.45 | INR 520.05 | 316.42K |
| 2026-09-10 | INR 535.75 | +0.91% | INR 529.50 | INR 549.35 | INR 528.60 | 370.74K |
| 2026-09-09 | INR 530.90 | -1.75% | INR 540.45 | INR 540.85 | INR 526.80 | 653.48K |
| 2026-09-08 | INR 540.35 | +1.33% | INR 532.00 | INR 542.00 | INR 531.15 | 208.33K |
| 2026-09-07 | INR 533.25 | -0.35% | INR 532.00 | INR 545.60 | INR 520.00 | 451.82K |
| 2026-09-04 | INR 535.10 | -1.68% | INR 540.00 | INR 540.90 | INR 520.00 | 540.04K |
| 2026-09-03 | INR 544.25 | -1.47% | INR 556.20 | INR 556.65 | INR 540.90 | 287.38K |
| 2026-09-02 | INR 552.35 | +1.22% | INR 542.50 | INR 559.40 | INR 531.50 | 582.16K |
| 2026-09-01 | INR 545.70 | -2.74% | INR 560.00 | INR 561.70 | INR 540.30 | 439.74K |
| 2026-08-31 | INR 561.05 | -1.08% | INR 563.30 | INR 577.00 | INR 556.75 | 910.07K |
| 2026-08-28 | INR 567.20 | +1.69% | INR 556.10 | INR 574.00 | INR 553.00 | 411.37K |
| 2026-08-27 | INR 557.80 | -0.55% | INR 562.35 | INR 565.90 | INR 546.25 | 691.83K |
| 2026-08-26 | INR 560.90 | -2.40% | INR 577.75 | INR 582.75 | INR 549.50 | 1.09M |
| 2026-08-25 | INR 574.70 | -0.67% | INR 578.95 | INR 594.55 | INR 573.00 | 1.17M |
| 2026-08-24 | INR 578.60 | +0.51% | INR 576.00 | INR 588.70 | INR 570.55 | 825.87K |
| 2026-08-21 | INR 575.65 | -1.17% | INR 581.80 | INR 584.00 | INR 572.70 | 514.04K |
| 2026-08-20 | INR 582.45 | +1.50% | INR 576.45 | INR 586.30 | INR 575.00 | 683.27K |
| 2026-08-19 | INR 573.85 | -1.54% | INR 581.50 | INR 584.90 | INR 567.00 | 875.52K |
| 2026-08-18 | INR 582.80 | +0.39% | INR 583.00 | INR 593.00 | INR 579.20 | 917.35K |
| 2026-08-17 | INR 580.55 | +2.07% | INR 573.75 | INR 582.20 | INR 566.60 | 1.01M |
| 2026-08-14 | INR 568.75 | +2.72% | INR 553.00 | INR 583.75 | INR 550.00 | 3.91M |
| 2026-08-13 | INR 553.70 | +4.29% | INR 534.90 | INR 563.00 | INR 533.55 | 4.18M |
| 2026-08-12 | INR 530.90 | +1.95% | INR 520.00 | INR 539.00 | INR 515.40 | 1.73M |
| 2026-08-11 | INR 520.75 | +3.49% | INR 503.00 | INR 526.90 | INR 501.75 | 1.91M |
| 2026-08-10 | INR 503.20 | +2.54% | INR 495.80 | INR 510.50 | INR 490.75 | 1.38M |
| 2026-08-07 | INR 490.75 | +0.47% | INR 484.05 | INR 497.80 | INR 480.95 | 783.05K |
| 2026-08-06 | INR 488.45 | -2.50% | INR 501.35 | INR 508.70 | INR 482.00 | 1.10M |
| 2026-08-05 | INR 500.95 | +2.00% | INR 492.10 | INR 511.10 | INR 490.00 | 1.87M |
| 2026-08-04 | INR 491.15 | +5.44% | INR 465.80 | INR 493.90 | INR 465.80 | 2.39M |
| 2026-08-03 | INR 465.80 | +0.14% | INR 465.90 | INR 481.00 | INR 464.20 | 1.07M |
| 2026-07-31 | INR 465.15 | -0.42% | INR 468.00 | INR 472.00 | INR 463.50 | 469.12K |
| 2026-07-30 | INR 467.10 | +0.37% | INR 467.05 | INR 476.75 | INR 459.20 | 1.49M |
| 2026-07-29 | INR 465.40 | +4.80% | INR 446.30 | INR 469.60 | INR 443.55 | 2.47M |
| 2026-07-28 | INR 444.10 | -0.58% | INR 438.75 | INR 448.15 | INR 425.30 | 1.33M |
| 2026-07-27 | INR 446.70 | +1.11% | INR 446.95 | INR 455.30 | INR 444.75 | 404.98K |
| 2026-07-24 | INR 441.80 | +0.88% | INR 436.00 | INR 444.70 | INR 429.95 | 422.36K |
| 2026-07-23 | INR 437.95 | -0.86% | INR 440.10 | INR 444.70 | INR 437.75 | 224.33K |
| 2026-07-22 | INR 441.75 | -0.71% | INR 448.00 | INR 451.15 | INR 440.45 | 229.04K |
| 2026-07-21 | INR 444.90 | +0.46% | INR 442.00 | INR 448.00 | INR 441.30 | 171.37K |
| 2026-07-20 | INR 442.85 | +0.15% | INR 441.90 | INR 445.10 | INR 439.40 | 310.95K |
| 2026-07-17 | INR 442.20 | -0.44% | INR 443.20 | INR 445.70 | INR 436.55 | 208.43K |
| 2026-07-16 | INR 444.15 | +0.55% | INR 442.30 | INR 451.50 | INR 442.00 | 182.51K |
| 2026-07-15 | INR 441.70 | -0.89% | INR 446.95 | INR 449.85 | INR 440.35 | 170.56K |
| 2026-07-14 | INR 445.65 | -1.18% | INR 450.00 | INR 453.45 | INR 443.65 | 163.08K |
| 2026-07-13 | INR 450.95 | +1.01% | INR 440.80 | INR 452.80 | INR 440.10 | 221.09K |
| 2026-07-10 | INR 446.45 | -0.12% | INR 448.05 | INR 454.50 | INR 445.50 | 209.71K |
| 2026-07-09 | INR 447.00 | +1.36% | INR 446.60 | INR 452.90 | INR 444.15 | 292.96K |
| 2026-07-08 | INR 441.00 | -2.24% | INR 447.00 | INR 456.90 | INR 438.30 | 784.32K |
| 2026-07-07 | INR 451.10 | -0.94% | INR 455.50 | INR 458.20 | INR 449.15 | 282.53K |
| 2026-07-06 | INR 455.40 | +0.81% | INR 450.00 | INR 459.90 | INR 446.45 | 525.32K |
| 2026-07-03 | INR 451.75 | -0.58% | INR 455.00 | INR 459.30 | INR 450.25 | 316.57K |
| 2026-07-02 | INR 454.40 | +0.26% | INR 455.00 | INR 456.20 | INR 451.10 | 375.23K |
| 2026-07-01 | INR 453.20 | -0.43% | INR 453.05 | INR 460.00 | INR 449.70 | 402.54K |
| 2026-06-30 | INR 455.15 | +2.19% | INR 445.00 | INR 458.90 | INR 443.55 | 1.05M |
| 2026-06-29 | INR 445.40 | +2.67% | INR 433.90 | INR 447.95 | INR 432.60 | 643.17K |
| 2026-06-26 | INR 433.80 | 0.00% | INR 433.80 | INR 433.80 | INR 433.80 | 0 |
| 2026-06-25 | INR 433.80 | -0.62% | INR 436.95 | INR 439.70 | INR 430.95 | 272.66K |
| 2026-06-24 | INR 436.50 | +0.72% | INR 431.00 | INR 442.00 | INR 431.00 | 214.78K |
| 2026-06-23 | INR 433.40 | -1.67% | INR 441.00 | INR 444.50 | INR 432.30 | 239.64K |
| 2026-06-22 | INR 440.75 | -0.53% | INR 445.00 | INR 449.00 | INR 438.95 | 382.09K |
| 2026-06-19 | INR 443.10 | +2.13% | INR 432.00 | INR 452.65 | INR 432.00 | 988.78K |
| 2026-06-18 | INR 433.85 | +1.15% | INR 428.90 | INR 444.70 | INR 428.90 | 867.61K |
| 2026-06-17 | INR 428.90 | -0.76% | INR 430.00 | INR 433.80 | INR 426.30 | 309.93K |
| 2026-06-16 | INR 432.20 | -0.81% | INR 435.00 | INR 439.90 | INR 429.00 | 414.54K |
| 2026-06-15 | INR 435.75 | +0.20% | INR 440.10 | INR 445.70 | INR 433.10 | 637.96K |
| 2026-06-12 | INR 434.90 | +1.61% | INR 431.80 | INR 437.10 | INR 426.00 | 341.95K |
| 2026-06-11 | INR 428.00 | -1.36% | INR 430.00 | INR 431.10 | INR 423.55 | 202.11K |
| 2026-06-10 | INR 433.90 | -1.38% | INR 439.90 | INR 442.90 | INR 432.00 | 287.91K |
| 2026-06-09 | INR 439.95 | +2.21% | INR 429.50 | INR 441.75 | INR 429.50 | 489.54K |
| 2026-06-08 | INR 430.45 | +3.45% | INR 413.50 | INR 436.80 | INR 411.40 | 1.04M |
| 2026-06-05 | INR 416.10 | -0.26% | INR 421.35 | INR 422.00 | INR 413.55 | 440.54K |
| 2026-06-04 | INR 417.20 | -0.81% | INR 419.40 | INR 425.75 | INR 415.40 | 545.43K |
| 2026-06-03 | INR 420.60 | -1.58% | INR 427.00 | INR 429.40 | INR 418.60 | 584.20K |
| 2026-06-02 | INR 427.35 | -1.58% | INR 430.45 | INR 433.50 | INR 425.15 | 386.94K |
| 2026-06-01 | INR 434.20 | -4.64% | INR 456.00 | INR 456.00 | INR 425.05 | 1.37M |
| 2026-05-29 | INR 455.35 | +2.02% | INR 449.20 | INR 465.80 | INR 445.65 | 987.64K |
| 2026-05-28 | INR 446.35 | 0.00% | INR 446.35 | INR 446.35 | INR 446.35 | 0 |