TIL Limited (NSE:TIL)
India
· Delayed Price · Currency is INR 200.56
-9.95 (-4.73%)
At close: Mar 6, 2026
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 |
| Dec 23, 2025 | 267.15 | 300.20 | 267.15 | 279.70 | 279.70 | 4.72% | 69,028 |
| Dec 22, 2025 | 271.85 | 274.50 | 264.20 | 267.10 | 267.10 | -0.48% | 33,805 |
| Dec 19, 2025 | 268.20 | 272.50 | 262.55 | 268.40 | 268.40 | 1.42% | 9,768 |
| Dec 18, 2025 | 266.75 | 268.65 | 262.25 | 264.65 | 264.65 | -0.88% | 38,177 |
| Dec 17, 2025 | 270.05 | 270.40 | 265.40 | 267.00 | 267.00 | -0.34% | 4,739 |
| Dec 16, 2025 | 269.45 | 274.95 | 262.85 | 267.90 | 267.90 | -0.70% | 16,484 |
| Dec 15, 2025 | 267.80 | 276.00 | 264.55 | 269.80 | 269.80 | 1.07% | 15,405 |
| Dec 12, 2025 | 261.00 | 268.50 | 261.00 | 266.95 | 266.95 | 0.51% | 10,119 |
| Dec 11, 2025 | 266.45 | 269.25 | 261.30 | 265.60 | 265.60 | -0.69% | 5,213 |
| Dec 10, 2025 | 264.00 | 272.45 | 260.00 | 267.45 | 267.45 | 1.02% | 11,225 |
| Dec 9, 2025 | 263.00 | 267.20 | 258.90 | 264.75 | 264.75 | 1.57% | 14,152 |
| Dec 8, 2025 | 279.75 | 279.75 | 254.40 | 260.65 | 260.65 | -5.46% | 35,388 |
| Dec 5, 2025 | 275.05 | 280.65 | 271.00 | 275.70 | 275.70 | 0.69% | 9,791 |
| Dec 4, 2025 | 277.65 | 280.00 | 272.05 | 273.80 | 273.80 | -2.61% | 18,163 |
| Dec 3, 2025 | 282.20 | 285.15 | 279.00 | 281.15 | 281.15 | -0.71% | 14,121 |
| Dec 2, 2025 | 285.95 | 285.95 | 278.05 | 283.15 | 283.15 | -0.49% | 4,824 |
| Dec 1, 2025 | 275.00 | 288.65 | 272.95 | 284.55 | 284.55 | 4.75% | 50,659 |
| Nov 28, 2025 | 277.90 | 281.20 | 270.10 | 271.65 | 271.65 | -1.47% | 15,135 |
| Nov 27, 2025 | 283.35 | 283.65 | 274.95 | 275.70 | 275.70 | -1.15% | 13,640 |
| Nov 26, 2025 | 280.90 | 284.50 | 273.55 | 278.90 | 278.90 | -0.71% | 26,565 |
| Nov 25, 2025 | 281.95 | 282.05 | 274.40 | 280.90 | 280.90 | 0.50% | 22,684 |
| Nov 24, 2025 | 279.00 | 284.60 | 277.40 | 279.50 | 279.50 | -1.74% | 18,301 |
| Nov 21, 2025 | 287.00 | 287.80 | 279.10 | 284.45 | 284.45 | -0.25% | 8,892 |
| Nov 20, 2025 | 286.50 | 287.00 | 282.35 | 285.15 | 285.15 | 2.59% | 11,512 |
| Nov 19, 2025 | 281.45 | 283.45 | 275.00 | 277.95 | 277.95 | -0.98% | 15,248 |
| Nov 18, 2025 | 283.65 | 283.65 | 276.30 | 280.70 | 280.70 | -0.57% | 27,061 |
| Nov 17, 2025 | 288.45 | 293.00 | 281.20 | 282.30 | 282.30 | -1.47% | 36,417 |
| Nov 14, 2025 | 268.05 | 292.50 | 266.00 | 286.50 | 286.50 | 7.73% | 85,176 |
| Nov 13, 2025 | 266.00 | 284.40 | 257.45 | 265.95 | 265.95 | -0.15% | 70,931 |
| Nov 12, 2025 | 273.00 | 274.40 | 264.00 | 266.35 | 266.35 | -0.99% | 92,830 |
| Nov 11, 2025 | 290.70 | 292.30 | 264.55 | 269.00 | 269.00 | -7.46% | 146,956 |
| Nov 10, 2025 | 293.20 | 307.00 | 288.00 | 290.70 | 290.70 | -1.34% | 22,986 |
| Nov 7, 2025 | 290.95 | 299.95 | 287.10 | 294.65 | 294.65 | 1.25% | 16,084 |
| Nov 6, 2025 | 302.90 | 302.90 | 289.85 | 291.00 | 291.00 | -2.41% | 20,039 |
| Nov 4, 2025 | 303.85 | 305.60 | 296.40 | 298.20 | 298.20 | -1.19% | 12,819 |
| Nov 3, 2025 | 308.95 | 308.95 | 300.50 | 301.80 | 301.80 | -0.54% | 19,251 |
| Oct 31, 2025 | 303.45 | 307.85 | 303.00 | 303.45 | 303.45 | - | 10,346 |
| Oct 30, 2025 | 307.00 | 307.20 | 301.60 | 303.45 | 303.45 | -0.25% | 7,325 |
| Oct 29, 2025 | 316.40 | 316.40 | 299.95 | 304.20 | 304.20 | -2.19% | 24,849 |
| Oct 28, 2025 | 314.90 | 315.25 | 304.00 | 311.00 | 311.00 | 0.37% | 9,776 |
| Oct 27, 2025 | 306.00 | 311.00 | 302.00 | 309.85 | 309.85 | 1.82% | 34,278 |
| Oct 24, 2025 | 314.00 | 314.00 | 301.05 | 304.30 | 304.30 | -2.80% | 20,084 |
| Oct 23, 2025 | 312.00 | 319.80 | 309.00 | 313.05 | 313.05 | -0.37% | 17,714 |
| Oct 21, 2025 | 316.40 | 319.80 | 308.85 | 314.20 | 314.20 | -0.63% | 7,153 |
| Oct 20, 2025 | 302.50 | 319.80 | 302.50 | 316.20 | 316.20 | 3.69% | 19,369 |
| Oct 17, 2025 | 310.05 | 310.55 | 303.10 | 304.95 | 304.95 | -1.31% | 10,945 |
| Oct 16, 2025 | 307.00 | 316.65 | 307.00 | 309.00 | 309.00 | -0.79% | 8,550 |
| Oct 15, 2025 | 313.55 | 317.40 | 309.10 | 311.45 | 311.45 | -0.13% | 10,909 |
| Oct 14, 2025 | 310.00 | 319.75 | 310.00 | 311.85 | 311.85 | -0.53% | 9,397 |
| Oct 13, 2025 | 316.40 | 322.40 | 312.00 | 313.50 | 313.50 | -1.34% | 9,071 |