Tilaknagar Industries Ltd. (BOM:507205)
India
· Delayed Price · Currency is INR 460.00
-1.90 (-0.41%)
At close: Apr 28, 2026
Tilaknagar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 464.10 | 466.15 | 449.45 | 461.90 | 461.90 | 1.44% | 18,942 |
| Apr 24, 2026 | 465.70 | 470.00 | 450.60 | 455.35 | 455.35 | -2.45% | 57,743 |
| Apr 23, 2026 | 478.00 | 479.00 | 465.30 | 466.80 | 466.80 | -1.97% | 13,716 |
| Apr 22, 2026 | 475.95 | 479.95 | 469.65 | 476.20 | 476.20 | 0.41% | 74,912 |
| Apr 21, 2026 | 475.00 | 479.30 | 472.00 | 474.25 | 474.25 | 0.41% | 34,474 |
| Apr 20, 2026 | 471.45 | 489.50 | 461.90 | 472.30 | 472.30 | 0.49% | 136,477 |
| Apr 17, 2026 | 448.60 | 473.90 | 446.05 | 470.00 | 470.00 | 5.37% | 67,898 |
| Apr 16, 2026 | 433.85 | 450.25 | 426.90 | 446.05 | 446.05 | 3.67% | 33,207 |
| Apr 15, 2026 | 423.25 | 437.65 | 423.25 | 430.25 | 430.25 | 2.02% | 67,735 |
| Apr 13, 2026 | 421.85 | 426.20 | 416.55 | 421.75 | 421.75 | -1.61% | 34,312 |
| Apr 10, 2026 | 424.55 | 433.25 | 424.55 | 428.65 | 428.65 | 1.46% | 64,691 |
| Apr 9, 2026 | 433.35 | 436.25 | 420.10 | 422.50 | 422.50 | -2.73% | 45,469 |
| Apr 8, 2026 | 432.90 | 436.75 | 426.00 | 434.35 | 434.35 | 4.17% | 47,602 |
| Apr 7, 2026 | 428.80 | 428.80 | 415.60 | 416.95 | 416.95 | -1.45% | 23,391 |
| Apr 6, 2026 | 428.90 | 428.90 | 415.45 | 423.10 | 423.10 | -0.31% | 20,179 |
| Apr 2, 2026 | 422.95 | 426.75 | 414.15 | 424.40 | 424.40 | 0.04% | 25,778 |
| Apr 1, 2026 | 436.95 | 436.95 | 421.80 | 424.25 | 424.25 | 1.96% | 41,480 |
| Mar 30, 2026 | 428.85 | 432.00 | 415.00 | 416.10 | 416.10 | -3.03% | 44,492 |
| Mar 27, 2026 | 442.45 | 442.45 | 426.00 | 429.10 | 429.10 | -4.19% | 47,475 |
| Mar 25, 2026 | 447.05 | 452.10 | 436.95 | 447.85 | 447.85 | 2.67% | 26,660 |
| Mar 24, 2026 | 426.25 | 439.55 | 424.90 | 436.20 | 436.20 | 4.63% | 24,116 |
| Mar 23, 2026 | 427.35 | 428.00 | 412.35 | 416.90 | 416.90 | -4.09% | 119,211 |
| Mar 20, 2026 | 435.70 | 448.25 | 429.70 | 434.70 | 434.70 | 0.07% | 28,046 |
| Mar 19, 2026 | 448.25 | 452.05 | 430.00 | 434.40 | 434.40 | -3.83% | 49,184 |
| Mar 18, 2026 | 448.60 | 462.00 | 448.60 | 451.70 | 451.70 | 0.69% | 22,973 |
| Mar 17, 2026 | 442.70 | 458.10 | 442.70 | 448.60 | 448.60 | 1.34% | 38,019 |
| Mar 16, 2026 | 442.30 | 448.80 | 426.65 | 442.65 | 442.65 | 0.56% | 43,059 |
| Mar 13, 2026 | 445.05 | 454.00 | 437.80 | 440.20 | 440.20 | -2.91% | 55,620 |
| Mar 12, 2026 | 451.00 | 457.20 | 442.45 | 453.40 | 453.40 | -0.32% | 20,254 |
| Mar 11, 2026 | 457.55 | 464.50 | 451.00 | 454.85 | 454.85 | -0.33% | 17,829 |
| Mar 10, 2026 | 438.70 | 457.45 | 436.80 | 456.35 | 456.35 | 4.05% | 24,376 |
| 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 |