NSE - Delayed Quote
INR
Tilaknagar Industries Ltd. (TI.NS)
465.10
-6.45
(-1.37%)
At close: 3:30:02 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
485.00
486.85
462.10
465.10
465.10
651,976
Nov 2, 2026
465.00
476.75
436.75
471.55
471.55
1,972,456
Oct 30, 2026
499.90
501.90
475.00
480.85
480.85
423,353
Oct 29, 2026
503.55
504.40
492.05
497.25
497.25
337,587
Oct 28, 2026
486.50
506.40
483.45
503.55
503.55
952,107
Oct 27, 2026
485.75
499.85
482.60
489.15
489.15
734,740
Oct 26, 2026
489.00
501.10
477.10
486.20
486.20
319,527
Oct 23, 2026
506.00
508.05
478.20
491.15
491.15
712,876
Oct 22, 2026
513.00
522.70
506.95
510.85
510.85
338,284
Oct 21, 2026
545.00
547.70
510.00
515.70
515.70
711,706
Oct 19, 2026
551.50
560.20
542.10
544.30
544.30
491,670
Oct 16, 2026
550.00
553.45
543.05
551.50
551.50
283,896
Oct 15, 2026
543.35
551.65
542.65
548.85
548.85
375,459
Oct 14, 2026
542.00
548.95
538.05
546.05
546.05
408,053
Oct 13, 2026
546.05
548.85
535.10
541.35
541.35
572,805
Oct 12, 2026
538.30
554.65
538.30
544.35
544.35
363,887
Oct 9, 2026
543.70
550.40
529.45
541.00
541.00
1,535,658
Oct 8, 2026
552.85
553.10
538.30
548.05
548.05
792,792
Oct 7, 2026
543.10
563.15
542.60
551.55
551.55
1,058,902
Oct 6, 2026
549.00
579.80
540.00
547.80
547.80
2,728,824
Oct 5, 2026
543.00
553.15
538.00
540.35
540.35
282,972
Oct 1, 2026
537.00
551.40
535.00
542.55
542.55
568,428
Sep 30, 2026
551.00
565.30
536.25
540.65
540.65
864,319
Sep 29, 2026
560.00
562.00
550.00
550.85
550.85
606,083
Sep 28, 2026
575.25
578.95
560.00
561.65
561.65
541,005
Sep 25, 2026
590.00
590.00
575.05
581.70
581.70
1,372,795
Sep 24, 2026
595.00
603.25
583.80
587.55
587.55
506,431
Sep 23, 2026
573.50
607.80
572.10
601.50
601.50
1,593,921
Sep 22, 2026
581.20
585.70
572.10
574.65
574.65
1,596,488
Sep 21, 2026
570.00
583.00
561.80
579.55
579.55
1,306,840
Sep 18, 2026
551.00
575.60
550.55
568.70
568.70
1,687,493
Sep 17, 2026
523.00
551.00
520.10
543.85
543.85
1,302,970
Sep 16, 2026
508.70
532.40
500.65
526.55
526.55
568,346
Sep 15, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
524.05
526.40
503.10
510.75
510.75
786,869
Sep 11, 2026
525.00
529.45
520.05
521.60
520.60
316,424
Sep 10, 2026
529.50
549.35
528.60
535.75
534.72
370,739
Sep 9, 2026
540.45
540.85
526.80
530.90
529.88
653,479
Sep 8, 2026
532.00
542.00
531.15
540.35
539.31
208,328
Sep 7, 2026
532.00
545.60
520.00
533.25
532.23
451,824
Sep 4, 2026
540.00
540.90
520.00
535.10
534.07
540,041
Sep 3, 2026
556.20
556.65
540.90
544.25
543.21
287,376
Sep 2, 2026
542.50
559.40
531.50
552.35
551.29
582,156
Sep 1, 2026
560.00
561.70
540.30
545.70
544.65
439,735
Aug 31, 2026
563.30
577.00
556.75
561.05
559.97
910,070
Aug 28, 2026
556.10
574.00
553.00
567.20
566.11
411,373
Aug 27, 2026
562.35
565.90
546.25
557.80
556.73
691,828
Aug 26, 2026
577.75
582.75
549.50
560.90
559.82
1,093,282
Aug 25, 2026
578.95
594.55
573.00
574.70
573.60
1,166,319
Aug 24, 2026
576.00
588.70
570.55
578.60
577.49
825,866
Aug 21, 2026
581.80
584.00
572.70
575.65
574.55
514,044
Aug 20, 2026
576.45
586.30
575.00
582.45
581.33
683,273
Aug 19, 2026
581.50
584.90
567.00
573.85
572.75
875,524
Aug 18, 2026
583.00
593.00
579.20
582.80
581.68
917,349
Aug 17, 2026
573.75
582.20
566.60
580.55
579.44
1,007,098
Aug 14, 2026
553.00
583.75
550.00
568.75
567.66
3,914,329
Aug 13, 2026
534.90
563.00
533.55
553.70
552.64
4,183,284
Aug 12, 2026
520.00
539.00
515.40
530.90
529.88
1,733,388
Aug 11, 2026
503.00
526.90
501.75
520.75
519.75
1,907,265
Aug 10, 2026
495.80
510.50
490.75
503.20
502.24
1,382,701
Aug 7, 2026
484.05
497.80
480.95
490.75
489.81
783,049
Aug 6, 2026
501.35
508.70
482.00
488.45
487.51
1,100,172
Aug 5, 2026
492.10
511.10
490.00
500.95
499.99
1,873,766
Aug 4, 2026
465.80
493.90
465.80
491.15
490.21
2,389,271
Aug 3, 2026
465.90
481.00
464.20
465.80
464.91
1,070,931
Jul 31, 2026
468.00
472.00
463.50
465.15
464.26
469,117
Jul 30, 2026
467.05
476.75
459.20
467.10
466.20
1,494,239
Jul 29, 2026
446.30
469.60
443.55
465.40
464.51
2,469,337
Jul 28, 2026
438.75
448.15
425.30
444.10
443.25
1,334,669
Jul 27, 2026
446.95
455.30
444.75
446.70
445.84
404,982
Jul 24, 2026
436.00
444.70
429.95
441.80
440.95
422,361
Jul 23, 2026
440.10
444.70
437.75
437.95
437.11
224,331
Jul 22, 2026
448.00
451.15
440.45
441.75
440.90
229,044
Jul 21, 2026
442.00
448.00
441.30
444.90
444.05
171,371
Jul 20, 2026
441.90
445.10
439.40
442.85
442.00
310,951
Jul 17, 2026
443.20
445.70
436.55
442.20
441.35
208,431
Jul 16, 2026
442.30
451.50
442.00
444.15
443.30
182,513
Jul 15, 2026
446.95
449.85
440.35
441.70
440.85
170,559
Jul 14, 2026
450.00
453.45
443.65
445.65
444.80
163,084
Jul 13, 2026
440.80
452.80
440.10
450.95
450.09
221,092
Jul 10, 2026
448.05
454.50
445.50
446.45
445.59
209,708
Jul 9, 2026
446.60
452.90
444.15
447.00
446.14
292,957
Jul 8, 2026
447.00
456.90
438.30
441.00
440.15
784,319
Jul 7, 2026
455.50
458.20
449.15
451.10
450.24
282,530
Jul 6, 2026
450.00
459.90
446.45
455.40
454.53
525,316
Jul 3, 2026
455.00
459.30
450.25
451.75
450.88
316,572
Jul 2, 2026
455.00
456.20
451.10
454.40
453.53
375,234
Jul 1, 2026
453.05
460.00
449.70
453.20
452.33
402,540
Jun 30, 2026
445.00
458.90
443.55
455.15
454.28
1,052,781
Jun 29, 2026
433.90
447.95
432.60
445.40
444.55
643,174
Jun 25, 2026
436.95
439.70
430.95
433.80
432.97
272,657
Jun 24, 2026
431.00
442.00
431.00
436.50
435.66
214,778
Jun 23, 2026
441.00
444.50
432.30
433.40
432.57
239,637
Jun 22, 2026
445.00
449.00
438.95
440.75
439.90
382,086
Jun 19, 2026
432.00
452.65
432.00
443.10
442.25
988,779
Jun 18, 2026
428.90
444.70
428.90
433.85
433.02
867,609
Jun 17, 2026
430.00
433.80
426.30
428.90
428.08
309,927
Jun 16, 2026
435.00
439.90
429.00
432.20
431.37
414,541
Jun 15, 2026
440.10
445.70
433.10
435.75
434.91
637,960
Jun 12, 2026
431.80
437.10
426.00
434.90
434.07
341,946
Jun 11, 2026
430.00
431.10
423.55
428.00
427.18
202,110
Jun 10, 2026
439.90
442.90
432.00
433.90
433.07
287,910
Jun 9, 2026
429.50
441.75
429.50
439.95
439.11
489,541
Jun 8, 2026
413.50
436.80
411.40
430.45
429.62
1,039,933
Jun 5, 2026
421.35
422.00
413.55
416.10
415.30
440,536
Jun 4, 2026
419.40
425.75
415.40
417.20
416.40
545,428
Jun 3, 2026
427.00
429.40
418.60
420.60
419.79
584,202
Jun 2, 2026
430.45
433.50
425.15
427.35
426.53
386,944
Jun 1, 2026
456.00
456.00
425.05
434.20
433.37
1,370,686
May 29, 2026
449.20
465.80
445.65
455.35
454.48
987,639
May 27, 2026
458.05
460.85
445.20
446.35
445.49
452,088
May 26, 2026
438.05
464.15
435.50
456.85
455.97
1,288,731
May 25, 2026
435.00
445.35
435.00
440.90
440.05
217,345
May 22, 2026
432.40
437.65
429.05
435.35
434.52
283,947
May 21, 2026
425.00
434.20
425.00
432.35
431.52
312,202
May 20, 2026
425.90
435.55
420.65
422.80
421.99
306,366
May 19, 2026
427.00
434.00
421.85
426.05
425.23
253,731
May 18, 2026
424.30
426.60
412.55
423.40
422.59
429,183
May 15, 2026
430.15
434.95
422.05
431.45
430.62
385,812
May 14, 2026
437.45
448.10
427.00
428.25
427.43
723,336
May 13, 2026
440.00
447.55
432.20
437.10
436.26
465,336
May 12, 2026
458.55
465.55
440.00
442.35
441.50
565,490
May 11, 2026
458.90
466.90
452.85
462.40
461.51
454,071
May 8, 2026
470.00
470.35
458.10
459.65
458.77
490,972
May 7, 2026
468.05
471.00
460.00
469.55
468.65
658,731
May 6, 2026
463.05
467.35
455.80
466.05
465.16
449,848
May 5, 2026
470.10
475.85
460.60
462.05
461.16
458,979
May 4, 2026
464.30
475.00
464.30
473.00
472.09
680,712
Apr 30, 2026
453.75
467.40
445.60
464.10
463.21
803,411
Apr 29, 2026
461.45
469.00
455.00
456.75
455.87
372,923
Apr 28, 2026
462.35
462.35
452.20
459.60
458.72
329,473
Apr 27, 2026
458.90
466.00
458.00
462.35
461.46
367,932
Apr 24, 2026
466.50
470.50
450.75
455.65
454.78
467,563
Apr 23, 2026
477.70
478.60
465.00
466.70
465.81
372,832
Apr 22, 2026
474.00
480.00
470.25
476.55
475.64
623,816
Apr 21, 2026
475.80
479.90
471.55
473.90
472.99
584,025
Apr 20, 2026
471.55
489.90
462.85
472.80
471.89
1,913,340
Apr 17, 2026
447.45
473.80
446.80
470.00
469.10
1,772,392
Apr 16, 2026
433.00
451.00
426.35
446.35
445.49
968,721
Apr 15, 2026
426.00
437.85
425.95
430.35
429.52
565,999
Apr 13, 2026
424.95
426.40
417.05
421.65
420.84
333,696
Apr 10, 2026
427.85
433.20
424.00
428.55
427.73
439,465
Apr 9, 2026
433.00
436.60
420.05
422.25
421.44
542,111
Apr 8, 2026
428.40
436.25
425.15
434.15
433.32
498,716
Apr 7, 2026
420.05
427.75
415.50
416.60
415.80
439,529
Apr 6, 2026
427.00
429.65
415.40
423.20
422.39
399,765
Apr 2, 2026
420.50
427.00
413.75
425.00
424.19
559,107
Apr 1, 2026
423.00
433.00
422.25
425.75
424.93
392,885
Mar 30, 2026
424.75
432.00
414.70
416.15
415.35
783,841
Mar 27, 2026
441.00
442.60
426.05
429.25
428.43
497,053
Mar 25, 2026
437.30
452.40
437.30
447.05
446.19
926,389
Mar 24, 2026
425.00
439.70
424.35
437.30
436.46
391,986
Mar 23, 2026
430.00
430.05
412.50
417.00
416.20
1,173,499
Mar 20, 2026
437.95
448.40
429.40
434.40
433.57
1,061,835
Mar 19, 2026
447.00
452.25
429.15
434.95
434.12
587,089
Mar 18, 2026
449.00
461.95
449.00
451.20
450.33
447,082
Mar 17, 2026
443.00
458.75
443.00
448.95
448.09
540,252
Mar 16, 2026
440.70
449.00
426.95
442.40
441.55
500,303
Mar 13, 2026
452.00
452.55
437.75
440.70
439.86
563,356
Mar 12, 2026
450.00
457.65
442.70
452.80
451.93
544,701
Mar 11, 2026
458.95
464.70
451.35
456.75
455.87
569,553
Mar 10, 2026
449.70
457.65
436.20
456.45
455.57
971,594
Mar 9, 2026
444.40
445.00
424.20
438.80
437.96
626,614
Mar 6, 2026
420.00
458.00
420.00
450.55
449.69
2,043,377
Mar 5, 2026
421.40
429.00
418.60
426.05
425.23
389,722
Mar 4, 2026
420.15
424.80
414.65
421.40
420.59
420,736
Mar 2, 2026
425.00
443.00
425.00
428.70
427.88
384,979
Feb 27, 2026
449.05
456.00
447.05
453.90
453.03
449,079
Feb 26, 2026
443.00
453.00
443.00
451.20
450.33
360,032
Feb 25, 2026
445.70
447.00
439.05
442.35
441.50
338,248
Feb 24, 2026
451.45
452.50
441.10
444.75
443.90
261,896
Feb 23, 2026
452.40
456.85
449.00
451.45
450.58
336,716
Feb 20, 2026
447.45
454.00
446.40
450.75
449.89
338,739
Feb 19, 2026
447.65
453.00
442.25
446.45
445.59
295,185
Feb 18, 2026
452.00
459.90
440.00
448.85
447.99
534,656
Feb 17, 2026
447.80
453.00
446.00
450.05
449.19
312,320
Feb 16, 2026
440.10
455.75
431.25
449.15
448.29
750,965
Feb 13, 2026
448.00
452.00
440.50
450.70
449.84
261,780
Feb 12, 2026
451.75
455.00
446.50
450.15
449.29
185,638
Feb 11, 2026
448.95
455.00
442.00
453.60
452.73
390,493
Feb 10, 2026
447.05
456.50
445.05
447.85
446.99
866,024
Feb 9, 2026
451.00
457.20
440.00
444.30
443.45
488,550
Feb 6, 2026
448.00
460.30
445.55
452.95
452.08
406,060
Feb 5, 2026
448.00
463.75
446.40
452.60
451.73
687,481
Feb 4, 2026
447.55
452.90
439.50
450.80
449.94
1,002,283
Feb 3, 2026
430.00
454.10
422.10
448.80
447.94
614,801
Feb 2, 2026
410.00
421.95
406.95
418.80
418.00
320,801
Jan 30, 2026
423.05
435.00
416.00
431.95
431.12
520,076
Jan 29, 2026
431.45
442.30
418.85
424.30
423.49
470,851
Jan 28, 2026
402.70
445.00
399.05
433.60
432.77
1,934,244
Jan 27, 2026
388.00
404.90
385.20
402.05
401.28
726,803
Jan 23, 2026
402.00
405.05
381.55
388.80
388.05
572,019
Jan 22, 2026
400.20
410.10
398.50
403.90
403.13
433,937
Jan 21, 2026
397.00
403.95
388.85
397.35
396.59
981,341
Jan 20, 2026
411.00
419.40
393.00
397.70
396.94
891,932
Jan 19, 2026
418.05
419.55
408.00
410.40
409.61
470,824
Jan 16, 2026
419.05
434.35
408.00
420.20
419.39
1,232,553
Jan 15, 2026
419.30
419.30
419.30
419.30
418.50
-
Jan 14, 2026
429.25
431.60
416.50
419.30
418.50
411,493
Jan 13, 2026
429.00
438.45
427.95
429.20
428.38
414,026
Jan 12, 2026
437.00
437.30
421.85
427.25
426.43
494,344
Jan 9, 2026
438.00
445.80
435.05
437.05
436.21
370,066
Jan 8, 2026
451.00
453.35
440.25
441.80
440.95
314,812
Jan 7, 2026
452.00
458.90
448.90
452.30
451.43
241,833
Jan 6, 2026
460.00
460.10
452.00
452.90
452.03
188,559
Jan 5, 2026
455.95
465.55
453.95
459.50
458.62
370,433
Jan 2, 2026
454.00
464.95
454.00
459.00
458.12
400,357
Jan 1, 2026
457.20
457.50
450.15
454.80
453.93
367,679
Dec 31, 2025
448.05
459.40
447.35
457.45
456.57
532,048
Dec 30, 2025
453.60
463.00
442.60
447.30
446.44
407,994
Dec 29, 2025
467.90
470.00
450.00
451.95
451.08
442,689
Dec 26, 2025
471.00
471.75
466.00
467.05
466.15
275,958
Dec 24, 2025
469.95
473.90
462.80
470.80
469.90
609,977
Dec 23, 2025
468.10
474.60
463.30
469.05
468.15
449,176
Dec 22, 2025
463.20
473.00
462.45
467.95
467.05
605,377
Dec 19, 2025
446.00
466.20
444.40
462.20
461.31
1,203,031
Dec 18, 2025
443.00
446.65
435.00
445.45
444.60
316,700
Dec 17, 2025
445.15
449.45
438.20
445.10
444.25
449,203
Dec 16, 2025
448.00
451.90
442.00
443.50
442.65
306,965
Dec 15, 2025
451.10
452.75
445.70
448.90
448.04
346,755
Dec 12, 2025
448.00
454.20
448.00
452.20
451.33
306,916
Dec 11, 2025
446.00
453.75
444.80
447.95
447.09
345,676
Dec 10, 2025
457.95
459.40
442.70
445.60
444.75
580,592
Dec 9, 2025
437.90
460.00
430.10
457.25
456.37
1,008,287
Dec 8, 2025
451.80
452.55
430.40
438.60
437.76
967,766
Dec 5, 2025
451.30
456.05
450.00
452.10
451.23
473,963
Dec 4, 2025
461.05
463.10
444.80
451.30
450.43
914,520
Dec 3, 2025
472.00
475.05
455.00
461.05
460.17
758,090
Dec 2, 2025
472.15
476.00
462.70
471.40
470.50
1,117,117
Dec 1, 2025
480.05
500.50
467.10
472.15
471.24
1,923,150
Nov 28, 2025
471.40
479.70
468.60
476.10
475.19
585,624
Nov 27, 2025
475.00
479.40
464.10
469.65
468.75
737,164
Nov 26, 2025
475.40
475.60
470.00
473.05
472.14
611,302
Nov 25, 2025
476.10
478.90
469.75
471.05
470.15
590,031
Nov 24, 2025
486.95
488.20
471.40
475.30
474.39
1,152,269
Nov 21, 2025
507.40
507.40
482.00
485.80
484.87
1,317,745
Nov 20, 2025
487.95
514.95
487.95
503.65
502.68
3,087,152
Nov 19, 2025
490.00
493.00
484.00
487.95
487.01
687,984
Nov 18, 2025
488.00
519.90
484.00
489.50
488.56
3,815,259
Nov 17, 2025
488.00
498.00
479.05
486.70
485.77
1,384,544
Nov 14, 2025
476.80
499.95
466.45
487.80
486.86
3,461,146
Nov 13, 2025
505.75
522.50
502.65
508.05
507.08
1,976,398
Nov 12, 2025
511.00
516.30
501.50
505.20
504.23
1,373,450
Nov 11, 2025
498.50
511.00
485.90
509.20
508.22
1,354,792
Nov 10, 2025
503.00
503.65
485.45
496.20
495.25
1,018,517
Nov 7, 2025
489.00
502.50
485.50
501.10
500.14
1,038,730
Nov 6, 2025
505.95
512.50
486.00
489.90
488.96
1,235,549
Nov 4, 2025
527.80
529.00
498.60
504.35
503.38
1,635,685
Nov 3, 2025
531.00
537.60
522.00
527.05
526.04
1,105,591
