Tilaknagar Industries Ltd. (BOM:507205)
India
· Delayed Price · Currency is INR 438.60
-11.30 (-2.51%)
At close: Mar 9, 2026
Tilaknagar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 444.00 | 444.20 | 427.30 | 438.60 | 438.60 | -2.51% | 22,732 |
| Mar 6, 2026 | 421.70 | 457.75 | 421.70 | 449.90 | 449.90 | 5.80% | 76,722 |
| Mar 5, 2026 | 419.80 | 428.00 | 416.30 | 425.25 | 425.25 | 1.31% | 27,882 |
| Mar 4, 2026 | 417.95 | 425.00 | 414.30 | 419.75 | 419.75 | -2.08% | 28,249 |
| Mar 2, 2026 | 371.50 | 442.95 | 371.50 | 428.65 | 428.65 | -5.57% | 101,660 |
| Feb 27, 2026 | 450.95 | 455.75 | 446.10 | 453.95 | 453.95 | 0.93% | 13,042 |
| Feb 26, 2026 | 440.05 | 453.00 | 440.05 | 449.75 | 449.75 | 1.66% | 34,019 |
| Feb 25, 2026 | 444.40 | 446.45 | 438.60 | 442.40 | 442.40 | -0.44% | 13,363 |
| Feb 24, 2026 | 450.05 | 452.15 | 441.35 | 444.35 | 444.35 | -1.74% | 27,543 |
| Feb 23, 2026 | 450.50 | 457.25 | 449.25 | 452.20 | 452.20 | 0.41% | 14,748 |
| Feb 20, 2026 | 442.95 | 453.40 | 442.95 | 450.35 | 450.35 | 1.25% | 15,370 |
| Feb 19, 2026 | 444.95 | 452.90 | 442.30 | 444.80 | 444.80 | -1.05% | 33,897 |
| Feb 18, 2026 | 453.85 | 459.50 | 443.15 | 449.50 | 449.50 | -0.07% | 13,871 |
| Feb 17, 2026 | 442.05 | 453.75 | 442.05 | 449.80 | 449.80 | -0.01% | 21,889 |
| Feb 16, 2026 | 434.15 | 455.65 | 431.30 | 449.85 | 449.85 | -0.30% | 79,294 |
| Feb 13, 2026 | 447.95 | 452.40 | 440.85 | 451.20 | 451.20 | 0.37% | 16,721 |
| Feb 12, 2026 | 453.05 | 455.15 | 447.55 | 449.55 | 449.55 | -0.85% | 21,464 |
| Feb 11, 2026 | 447.30 | 455.10 | 443.00 | 453.40 | 453.40 | 1.39% | 26,305 |
| Feb 10, 2026 | 451.75 | 456.25 | 445.00 | 447.20 | 447.20 | 0.39% | 59,537 |
| Feb 9, 2026 | 451.85 | 457.35 | 442.00 | 445.45 | 445.45 | -1.42% | 27,443 |
| Feb 6, 2026 | 450.65 | 460.50 | 445.25 | 451.85 | 451.85 | -0.31% | 30,854 |
| Feb 5, 2026 | 450.70 | 463.60 | 446.40 | 453.25 | 453.25 | 0.57% | 44,697 |
| Feb 4, 2026 | 448.75 | 452.55 | 439.60 | 450.70 | 450.70 | -0.08% | 55,703 |
| Feb 3, 2026 | 430.05 | 455.50 | 422.20 | 451.05 | 451.05 | 7.82% | 27,334 |
| Feb 2, 2026 | 411.10 | 420.70 | 406.00 | 418.35 | 418.35 | 1.16% | 36,392 |
| Feb 1, 2026 | 431.10 | 431.10 | 410.05 | 413.55 | 413.55 | -4.06% | 15,604 |
| Jan 30, 2026 | 424.00 | 434.80 | 415.50 | 431.05 | 431.05 | 1.60% | 58,105 |
| Jan 29, 2026 | 430.00 | 439.00 | 418.55 | 424.25 | 424.25 | -2.21% | 49,999 |
| Jan 28, 2026 | 402.05 | 444.35 | 399.60 | 433.85 | 433.85 | 7.92% | 101,686 |
| Jan 27, 2026 | 386.05 | 405.00 | 386.00 | 402.00 | 402.00 | 3.42% | 36,724 |
| Jan 23, 2026 | 404.75 | 404.90 | 382.00 | 388.70 | 388.70 | -3.97% | 66,269 |
| Jan 22, 2026 | 404.05 | 408.90 | 398.80 | 404.75 | 404.75 | 1.72% | 50,720 |
| Jan 21, 2026 | 397.15 | 403.95 | 389.70 | 397.90 | 397.90 | 0.19% | 53,086 |
| Jan 20, 2026 | 410.90 | 419.50 | 393.85 | 397.15 | 397.15 | -3.23% | 115,480 |
| Jan 19, 2026 | 416.55 | 419.50 | 408.10 | 410.40 | 410.40 | -2.69% | 62,075 |
| Jan 16, 2026 | 415.65 | 433.75 | 408.00 | 421.75 | 421.75 | 0.58% | 101,496 |
| Jan 14, 2026 | 429.70 | 431.75 | 417.35 | 419.30 | 419.30 | -2.43% | 54,669 |
| Jan 13, 2026 | 429.85 | 438.60 | 428.00 | 429.75 | 429.75 | 0.55% | 48,700 |
| Jan 12, 2026 | 431.45 | 437.00 | 422.00 | 427.40 | 427.40 | -2.26% | 73,231 |
| Jan 9, 2026 | 436.65 | 445.60 | 435.00 | 437.30 | 437.30 | -1.06% | 62,115 |
| Jan 8, 2026 | 448.75 | 453.40 | 440.50 | 442.00 | 442.00 | -2.21% | 21,516 |
| Jan 7, 2026 | 450.10 | 458.95 | 450.00 | 452.00 | 452.00 | -0.23% | 27,829 |
| Jan 6, 2026 | 459.10 | 460.00 | 452.00 | 453.05 | 453.05 | -1.46% | 34,066 |
| Jan 5, 2026 | 458.45 | 465.20 | 453.80 | 459.75 | 459.75 | 0.15% | 48,047 |
| Jan 2, 2026 | 452.90 | 465.00 | 452.90 | 459.05 | 459.05 | 1.07% | 30,536 |
| Jan 1, 2026 | 455.45 | 457.00 | 450.20 | 454.20 | 454.20 | -0.66% | 26,528 |
| Dec 31, 2025 | 448.55 | 460.20 | 447.20 | 457.20 | 457.20 | 2.49% | 35,033 |
| Dec 30, 2025 | 452.65 | 454.80 | 443.00 | 446.10 | 446.10 | -1.34% | 40,866 |
| Dec 29, 2025 | 466.35 | 470.00 | 450.50 | 452.15 | 452.15 | -3.17% | 29,731 |
| Dec 26, 2025 | 470.45 | 473.85 | 466.35 | 466.95 | 466.95 | -0.89% | 62,308 |
| Dec 24, 2025 | 467.75 | 473.95 | 462.75 | 471.15 | 471.15 | 0.38% | 67,830 |
| Dec 23, 2025 | 467.80 | 473.30 | 465.00 | 469.35 | 469.35 | 0.42% | 16,282 |
| Dec 22, 2025 | 461.60 | 472.10 | 461.60 | 467.40 | 467.40 | 1.27% | 26,526 |
| Dec 19, 2025 | 445.55 | 465.55 | 444.80 | 461.55 | 461.55 | 3.65% | 38,936 |
| Dec 18, 2025 | 441.10 | 446.45 | 434.70 | 445.30 | 445.30 | 0.03% | 41,234 |
| Dec 17, 2025 | 444.05 | 449.50 | 438.35 | 445.15 | 445.15 | 0.42% | 15,262 |
| Dec 16, 2025 | 448.75 | 450.45 | 442.05 | 443.30 | 443.30 | -1.21% | 11,824 |
| Dec 15, 2025 | 452.10 | 452.60 | 446.00 | 448.75 | 448.75 | -0.75% | 15,301 |
| Dec 12, 2025 | 447.90 | 453.65 | 447.90 | 452.15 | 452.15 | 0.95% | 12,246 |
| Dec 11, 2025 | 443.05 | 453.15 | 443.05 | 447.90 | 447.90 | 0.61% | 13,002 |
| Dec 10, 2025 | 456.30 | 458.50 | 442.75 | 445.20 | 445.20 | -2.39% | 23,689 |
| Dec 9, 2025 | 438.25 | 459.85 | 429.80 | 456.10 | 456.10 | 4.07% | 43,178 |
| Dec 8, 2025 | 451.25 | 452.25 | 431.00 | 438.25 | 438.25 | -3.01% | 69,296 |
| Dec 5, 2025 | 450.80 | 456.00 | 449.75 | 451.85 | 451.85 | 0.03% | 51,150 |
| Dec 4, 2025 | 460.05 | 463.25 | 445.00 | 451.70 | 451.70 | -2.04% | 100,307 |
| Dec 3, 2025 | 473.65 | 474.70 | 455.40 | 461.10 | 461.10 | -2.27% | 61,466 |
| Dec 2, 2025 | 477.85 | 477.85 | 462.95 | 471.80 | 471.80 | -0.05% | 60,665 |
| Dec 1, 2025 | 479.70 | 500.00 | 467.65 | 472.05 | 472.05 | -0.61% | 119,748 |
| Nov 28, 2025 | 470.30 | 479.70 | 468.15 | 474.95 | 474.95 | 1.10% | 67,248 |
| Nov 27, 2025 | 473.00 | 478.50 | 464.20 | 469.80 | 469.80 | -0.67% | 40,854 |
| Nov 26, 2025 | 475.85 | 475.85 | 470.00 | 472.95 | 472.95 | 0.50% | 23,021 |
| Nov 25, 2025 | 476.85 | 478.15 | 469.55 | 470.60 | 470.60 | -0.98% | 35,353 |
| Nov 24, 2025 | 487.80 | 491.45 | 471.15 | 475.25 | 475.25 | -2.16% | 99,071 |
| Nov 21, 2025 | 506.00 | 508.30 | 482.20 | 485.75 | 485.75 | -3.47% | 49,978 |
| Nov 20, 2025 | 485.25 | 515.00 | 485.25 | 503.20 | 503.20 | 3.14% | 131,961 |
| Nov 19, 2025 | 489.05 | 492.90 | 484.10 | 487.90 | 487.90 | -0.40% | 98,620 |
| Nov 18, 2025 | 486.75 | 520.00 | 484.75 | 489.85 | 489.85 | 0.67% | 187,165 |
| Nov 17, 2025 | 491.45 | 497.70 | 479.70 | 486.60 | 486.60 | -0.22% | 78,000 |
| Nov 14, 2025 | 461.45 | 499.75 | 461.45 | 487.65 | 487.65 | -4.04% | 407,146 |
| Nov 13, 2025 | 501.25 | 522.00 | 501.25 | 508.20 | 508.20 | 0.59% | 188,216 |
| Nov 12, 2025 | 511.95 | 515.95 | 502.00 | 505.20 | 505.20 | -0.78% | 52,966 |
| Nov 11, 2025 | 498.00 | 510.95 | 485.85 | 509.15 | 509.15 | 2.75% | 56,388 |
| Nov 10, 2025 | 503.75 | 503.90 | 485.90 | 495.50 | 495.50 | -1.09% | 72,591 |
| Nov 7, 2025 | 486.80 | 502.55 | 486.50 | 500.95 | 500.95 | 2.28% | 70,826 |
| Nov 6, 2025 | 504.35 | 511.90 | 485.20 | 489.80 | 489.80 | -2.86% | 91,772 |
| Nov 4, 2025 | 527.05 | 527.05 | 498.65 | 504.20 | 504.20 | -4.31% | 97,397 |
| Nov 3, 2025 | 533.30 | 537.60 | 521.75 | 526.90 | 526.90 | -0.25% | 134,423 |
| Oct 31, 2025 | 512.50 | 550.00 | 509.00 | 528.20 | 528.20 | 3.12% | 715,431 |
| Oct 30, 2025 | 512.00 | 518.20 | 505.55 | 512.20 | 512.20 | 0.39% | 176,067 |
| Oct 29, 2025 | 498.25 | 514.80 | 490.25 | 510.20 | 510.20 | 2.93% | 373,023 |
| Oct 28, 2025 | 475.50 | 499.15 | 473.75 | 495.70 | 495.70 | 4.29% | 150,575 |
| Oct 27, 2025 | 469.55 | 480.00 | 469.55 | 475.30 | 475.30 | 0.41% | 45,074 |
| Oct 24, 2025 | 482.75 | 483.00 | 467.15 | 473.35 | 473.35 | -1.42% | 32,912 |
| Oct 23, 2025 | 494.60 | 497.70 | 476.50 | 480.15 | 480.15 | -2.80% | 131,439 |
| Oct 21, 2025 | 489.50 | 499.90 | 489.50 | 494.00 | 494.00 | 1.43% | 50,291 |
| Oct 20, 2025 | 469.65 | 491.35 | 467.00 | 487.05 | 487.05 | 3.63% | 81,379 |
| Oct 17, 2025 | 475.00 | 476.95 | 465.05 | 470.00 | 470.00 | -0.86% | 18,885 |
| Oct 16, 2025 | 479.60 | 480.00 | 470.75 | 474.10 | 474.10 | -0.56% | 79,782 |
| Oct 15, 2025 | 456.00 | 482.00 | 452.70 | 476.75 | 476.75 | 4.71% | 109,377 |
| Oct 14, 2025 | 453.25 | 464.05 | 441.15 | 455.30 | 455.30 | 0.60% | 37,123 |