Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Free Realtime Quote INR

Tilaknagar Industries Ltd. (TI.NS)

292.75
+0.15
+(0.05%)
As of 10:58:40 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 5, 2025295.00295.45291.30292.75292.75203,339
May 2, 2025284.00295.50284.00292.10292.10778,889
Apr 30, 2025296.00296.91284.00286.62286.62881,970
Apr 29, 2025301.40313.50296.50298.05298.052,189,642
Apr 28, 2025284.00304.00279.55298.81298.811,305,825
Apr 25, 2025293.50296.76276.95285.08285.081,976,343
Apr 24, 2025301.00302.83293.00293.86293.861,001,567
Apr 23, 2025298.55307.00291.62301.47301.473,875,983
Apr 22, 2025262.90305.80262.10297.36297.3611,541,111
Apr 21, 2025255.95264.00251.12260.59260.591,014,795
Apr 17, 2025246.70258.00243.42253.81253.811,008,635
Apr 16, 2025243.20251.48241.62245.73245.73940,032
Apr 15, 2025241.50244.90239.61242.86242.86689,994
Apr 11, 2025234.90239.87231.39238.45238.45368,942
Apr 9, 2025231.77236.29228.00229.08229.08374,876
Apr 8, 2025233.00237.20232.00234.96234.96350,825
Apr 7, 2025209.99230.80199.53229.08229.08974,972
Apr 4, 2025245.61249.10233.95235.20235.20455,113
Apr 3, 2025240.00248.99238.41247.29247.29736,079
Apr 2, 2025244.39244.86237.00243.74243.74256,314
Apr 1, 2025236.70245.98234.75242.65242.65591,812
Mar 28, 2025238.60247.00236.00236.75236.75731,161
Mar 27, 2025237.90243.94234.26237.54237.54930,508
Mar 26, 2025243.97246.61237.51238.35238.351,438,050
Mar 25, 2025256.00256.00242.81244.16244.16934,082
Mar 24, 2025262.80265.99247.71251.61251.612,280,302
Mar 21, 2025244.40262.00241.24257.54257.544,773,535
Mar 20, 2025246.00247.60240.10242.23242.23688,384
Mar 19, 2025239.40247.99239.25242.07242.071,154,496
Mar 18, 2025232.92232.92232.92232.92232.92-
Mar 17, 2025241.04241.69232.30232.92232.92710,248
Mar 13, 2025247.79247.95235.11237.45237.45595,453
Mar 12, 2025247.90250.20240.44244.77244.77759,659
Mar 11, 2025244.02250.79233.76246.43246.431,123,641
Mar 10, 2025259.00261.19242.97248.91248.91996,598
Mar 7, 2025251.60262.49250.32253.86253.861,222,290
Mar 6, 2025248.99254.79242.63246.28246.281,156,186
Mar 5, 2025230.30246.91229.00244.75244.751,125,681
Mar 4, 2025218.00228.39217.52225.22225.22951,556
Mar 3, 2025221.53224.45211.10218.91218.91991,564
Feb 28, 2025226.00227.85213.40221.70221.701,558,170
Feb 27, 2025238.00239.65225.00226.50226.50944,268
Feb 25, 2025241.00246.80231.40233.40233.40805,434
Feb 24, 2025243.60247.60234.45240.75240.75961,365
Feb 21, 2025258.00263.05242.25244.60244.601,062,497
Feb 20, 2025254.50258.90247.60255.40255.40665,923
Feb 19, 2025243.50256.90240.00252.70252.70884,084
Feb 18, 2025260.45260.65240.00243.50243.50982,543
Feb 17, 2025254.00267.55249.75260.30260.30975,187
Feb 14, 2025262.90266.10248.10253.70253.701,474,994
Feb 13, 2025253.00274.00253.00258.65258.653,015,571
Feb 12, 2025279.00285.05251.60251.60251.603,210,118
Feb 11, 2025292.00292.60268.40279.55279.556,771,673
Feb 10, 2025351.00354.65293.20293.20293.204,229,261
Feb 7, 2025388.55389.00363.20366.45366.451,110,198
Feb 6, 2025397.90399.95378.95387.70387.70665,775
Feb 5, 2025403.00412.95390.20394.30394.302,485,944
Feb 4, 2025404.70404.90394.90400.05400.05748,126
Feb 3, 2025384.00405.00375.50400.20400.201,288,872
Feb 1, 2025370.00394.00348.75385.05385.051,308,204
Jan 31, 2025366.95370.65361.95367.50367.50533,281
Jan 30, 2025373.60382.00361.80364.50364.50646,038
Jan 29, 2025363.50375.45360.40370.50370.50566,645
Jan 28, 2025367.80369.15328.30360.00360.002,470,008
Jan 27, 2025370.35383.40361.70364.25364.251,340,491
Jan 24, 2025406.50408.00386.10389.85389.851,048,826
Jan 23, 2025404.00411.40402.15404.25404.25301,759
Jan 22, 2025407.00410.00395.30402.75402.75602,687
Jan 21, 2025418.00433.55405.10406.95406.951,445,426
Jan 20, 2025410.00418.40401.35415.65415.65656,268
Jan 17, 2025407.40413.20402.65408.95408.951,349,498
Jan 16, 2025404.40417.40403.95409.45409.45721,450
Jan 15, 2025402.30404.65393.25396.80396.80606,137
Jan 14, 2025395.80405.05388.10400.10400.10820,474
Jan 13, 2025396.85413.60385.10388.60388.601,354,386
Jan 10, 2025415.30417.90395.40401.10401.101,251,335
Jan 9, 2025429.95433.95413.15415.30415.30555,332
Jan 8, 2025442.00443.90423.20429.35429.35826,524
Jan 7, 2025424.40448.15422.25442.80442.801,669,957
Jan 6, 2025453.50456.70416.35419.30419.302,354,646
Jan 3, 2025443.00457.00440.35453.95453.952,181,073
Jan 2, 2025421.00447.95420.05442.85442.854,035,235
Jan 1, 2025422.40427.75418.20420.20420.20567,601
Dec 31, 2024409.70424.00406.20422.25422.251,111,558
Dec 30, 2024410.00414.80403.30411.20411.20571,690
Dec 27, 2024419.80419.90407.00409.15409.15540,593
Dec 26, 2024424.00431.90410.30417.65417.651,003,820
Dec 24, 2024416.70429.90408.95420.90420.901,064,748
Dec 23, 2024418.75422.00403.70414.85414.85704,221
Dec 20, 2024422.00432.90409.05412.30412.301,304,552
Dec 19, 2024400.00422.30399.25417.95417.95984,148
Dec 18, 2024404.80415.50402.95407.90407.901,076,595
Dec 17, 2024414.00416.25397.05402.20402.20963,786
Dec 16, 2024408.40414.00406.05408.90408.90532,410
Dec 13, 2024408.50413.70404.00407.40407.401,106,010
Dec 12, 2024415.00417.00407.90408.90408.90608,593
Dec 11, 2024416.25419.40413.25414.85414.851,035,322
Dec 10, 2024423.90424.70414.20415.10415.10563,785
Dec 9, 2024427.90435.00412.55422.55422.551,219,686
Dec 6, 2024398.00444.20395.05430.75430.753,065,380
Dec 5, 2024398.00408.00389.30394.50394.50998,388
Dec 4, 2024404.00410.00395.95396.75396.75799,410
Dec 3, 2024409.20410.95403.00404.90404.90622,051
Dec 2, 2024408.55411.85403.55409.20409.20671,153
Nov 29, 2024418.00421.00406.60409.00409.001,098,545
Nov 28, 2024410.85427.80405.10417.50417.504,167,893
Nov 27, 2024386.00428.90383.20411.70411.709,244,401
Nov 26, 2024363.85387.00362.30383.95383.952,998,448
Nov 25, 2024358.00374.45352.75363.00363.002,762,879
Nov 22, 2024346.00353.55343.50348.80348.80930,717
Nov 21, 2024343.05350.30338.05343.65343.651,040,564
Nov 19, 2024349.50358.00333.00343.85343.851,243,954
Nov 18, 2024340.00350.90337.20346.05346.051,091,287
Nov 14, 2024332.95347.00331.50338.65338.651,209,081
Nov 13, 2024338.00341.10325.05328.95328.951,297,714
Nov 12, 2024346.60352.75336.60341.25341.25987,032
Nov 11, 2024350.00354.90342.45344.90344.901,178,375
Nov 8, 2024355.00359.00345.25347.75347.751,348,143
Nov 7, 2024352.50364.50342.05355.50355.504,464,589
Nov 6, 2024341.00354.70338.30352.55352.556,464,908
Nov 5, 2024313.05349.55308.00339.50339.5024,846,187
Nov 4, 2024295.50295.50285.45291.30291.30569,818
Nov 1, 2024292.00298.00292.00294.35294.35214,025
Oct 31, 2024287.70292.30282.55290.05290.05354,533
Oct 30, 2024275.25290.80274.45287.80287.80552,152
Oct 29, 2024277.00278.20269.70274.35274.35256,901
Oct 28, 2024272.05278.70266.10275.05275.05466,793
Oct 25, 2024277.00280.45265.30267.75267.75616,234
Oct 24, 2024285.60287.25275.55277.30277.30312,134
Oct 23, 2024282.95287.70276.35284.45284.45553,976
Oct 22, 2024288.90293.40275.60277.05277.05903,451
Oct 21, 2024301.25302.60286.85290.05290.05648,935
Oct 18, 2024301.40307.70294.55301.25301.25598,059
Oct 17, 2024310.45310.45300.05301.40301.40599,072
Oct 16, 2024310.00311.95306.60310.50310.50427,009
Oct 15, 2024308.70318.00305.90310.50310.50849,202
Oct 14, 2024306.70315.85305.05308.70308.701,066,220
Oct 11, 2024300.65310.95298.70305.60305.60820,136
Oct 10, 2024298.65307.80298.50302.70302.70728,820
Oct 9, 2024307.00308.40296.70297.90297.90602,810
Oct 8, 2024281.80304.80278.20303.55303.551,642,838
Oct 7, 2024287.20289.10265.60281.80281.801,586,113
Oct 4, 2024283.00293.00277.50285.40285.401,173,327
Oct 3, 2024293.00295.90284.05286.05286.05676,654
Oct 1, 2024302.00306.00296.00296.95296.95891,703
Sep 30, 2024291.30303.40287.55300.30300.301,097,843
Sep 27, 2024296.95297.80290.00291.35291.35629,681
Sep 26, 2024304.95304.95294.60295.85295.851,030,012
Sep 25, 2024309.00309.60301.50303.15303.15862,933
Sep 24, 2024314.00319.95306.50308.10308.101,024,465
Sep 23, 2024316.20316.20307.00312.75312.751,129,045
Sep 20, 2024 0.5 Dividend
Sep 20, 2024312.00318.80308.45316.20316.201,274,999
Sep 19, 2024314.00326.70301.10310.30309.804,891,263
Sep 18, 2024310.05315.30301.50302.95302.461,184,497
Sep 17, 2024319.35319.75305.80308.50308.001,359,408
Sep 16, 2024320.85324.35315.65317.75317.241,031,996
Sep 13, 2024320.00329.90316.10318.50317.992,236,516
Sep 12, 2024317.80324.30312.30318.45317.941,763,013
Sep 11, 2024325.00325.20313.05314.70314.191,847,400
Sep 10, 2024302.10325.50302.10323.25322.735,412,189
Sep 9, 2024300.90308.00295.60300.65300.172,620,984
Sep 6, 2024309.20311.10297.20299.40298.922,127,661
Sep 5, 2024292.20314.50290.25309.20308.706,583,558
Sep 4, 2024300.25304.00286.55289.35288.883,895,618
Sep 3, 2024286.00303.50286.00301.75301.2610,557,801
Sep 2, 2024276.70289.45276.10282.80282.345,221,376
Aug 30, 2024257.20279.70254.60274.35273.914,872,780
Aug 29, 2024262.00262.00254.15255.50255.09457,249
Aug 28, 2024262.50265.50257.00262.50262.081,091,810
Aug 27, 2024255.85264.30255.85261.75261.331,469,136
Aug 26, 2024249.50258.00247.60255.80255.391,553,272
Aug 23, 2024246.25252.10244.55248.05247.65956,238
Aug 22, 2024243.00249.90242.70245.05244.66663,170
Aug 21, 2024235.95248.85235.15242.45242.061,162,514
Aug 20, 2024230.00236.00230.00234.95234.57637,005
Aug 19, 2024225.70231.10225.70229.30228.93948,721
Aug 16, 2024238.80239.80224.25225.65225.291,703,733
Aug 14, 2024244.70246.80234.00235.15234.77887,688
Aug 13, 2024258.00260.40242.20244.00243.613,477,077
Aug 12, 2024239.00245.60236.00240.90240.51417,819
Aug 9, 2024240.50242.00237.95240.40240.01220,266
Aug 8, 2024243.00243.50236.00238.70238.32273,617
Aug 7, 2024241.95243.95236.55242.10241.71468,011
Aug 6, 2024244.50244.55231.00232.85232.47592,007
Aug 5, 2024244.00244.15233.00235.70235.32716,051
Aug 2, 2024247.00254.00246.05250.40250.00346,907
Aug 1, 2024252.55259.85247.00248.55248.15721,393
Jul 31, 2024253.90255.15248.75251.70251.29462,489
Jul 30, 2024258.00266.50250.65252.35251.941,435,313
Jul 29, 2024250.45260.85245.20258.05257.631,538,750
Jul 26, 2024258.55258.80248.55250.45250.05668,512
Jul 25, 2024239.05262.00239.05257.35256.942,537,137
Jul 24, 2024235.90246.90235.90241.10240.71571,487
Jul 23, 2024237.50240.05225.55235.50235.12457,251
Jul 22, 2024239.00239.95232.60236.50236.12694,309
Jul 19, 2024250.00251.80238.30239.70239.31865,897
Jul 18, 2024232.50255.00230.30248.75248.353,156,763
Jul 16, 2024233.90236.80231.50232.55232.18340,910
Jul 15, 2024234.70235.00229.00232.95232.57607,356
Jul 12, 2024240.65241.85232.00232.80232.42618,809
Jul 11, 2024236.65244.25236.00238.70238.32612,303
Jul 10, 2024240.05245.00233.20235.45235.07673,403
Jul 9, 2024239.70246.90237.40238.45238.07612,402
Jul 8, 2024247.60248.75236.10239.70239.31643,311
Jul 5, 2024247.00251.00243.60246.60246.20533,930
Jul 4, 2024244.35251.80242.50246.40246.00891,780
Jul 3, 2024247.00248.75241.30243.85243.46708,138
Jul 2, 2024248.80253.45245.10245.80245.40527,829
Jul 1, 2024252.35252.50245.90246.65246.25462,580
Jun 28, 2024249.45252.00242.60250.96250.56592,707
Jun 27, 2024249.40257.00245.21247.94247.54706,995
Jun 26, 2024253.90257.79246.85248.61248.21474,217
Jun 25, 2024259.19261.13252.00253.27252.86606,751
Jun 24, 2024261.00262.90254.01259.19258.77603,221
Jun 21, 2024273.70275.00262.12263.45263.03693,585
Jun 20, 2024267.95283.70263.76272.61272.171,908,209
Jun 19, 2024266.00278.78264.00267.04266.61929,096
Jun 18, 2024269.99269.99262.81265.51265.08630,605
Jun 14, 2024273.05275.20267.40268.71268.28620,253
Jun 13, 2024278.02281.33272.41275.97275.53853,114
Jun 12, 2024284.00288.90275.10277.25276.801,066,730
Jun 11, 2024274.00285.50273.17282.17281.722,027,357
Jun 10, 2024268.10279.80264.96272.91272.471,962,510
Jun 7, 2024267.10276.40262.90268.05267.622,259,976
Jun 6, 2024249.80272.90249.45268.20267.774,978,373
Jun 5, 2024224.00251.00214.85247.20246.803,226,751
Jun 4, 2024236.00236.35202.05219.70219.351,002,472
Jun 3, 2024245.00245.00234.35235.75235.371,214,578
May 31, 2024223.50231.30219.35229.80229.43540,274
May 30, 2024224.35226.00221.00223.15222.79350,776
May 29, 2024225.00227.00223.00224.90224.54348,965
May 28, 2024232.35233.70223.65226.05225.69602,608
May 27, 2024230.00236.00229.05232.05231.68490,164
May 24, 2024231.25234.50229.50230.75230.38348,730
May 23, 2024227.00235.30226.60231.20230.83818,571
May 22, 2024226.00234.00215.35227.15226.781,927,221
May 21, 2024243.00244.55236.80239.30238.91721,907
May 17, 2024231.45237.35231.30233.55233.17274,359
May 16, 2024233.00234.00229.35231.80231.43264,904
May 15, 2024227.00234.10226.05232.10231.73343,110
May 14, 2024221.35227.00221.35224.90224.54216,471
May 13, 2024220.00223.75212.10220.65220.29442,316
May 10, 2024222.45224.70214.60219.50219.15290,053
May 9, 2024230.85233.70220.55222.10221.74353,285
May 8, 2024226.50235.70225.10231.35230.98430,617
May 7, 2024231.10235.95224.05230.25229.88485,609
May 6, 2024237.40237.85227.00229.95229.58401,211

Related Tickers

RADICO.NS Radico Khaitan Limited
2,529.60
+3.44%
 
UNITDSPR.NS UNITED SPIRITS LIMITED
1,559.30
+0.24%
 
GMBREW.NS G.M. Breweries Limited
668.10
+1.41%
 
ABDL.NS ALLIED BLEND N DISTILS L
312.30
+2.23%
 
UNITDSPR.BO United Spirits Limited
1,564.60
+0.58%
 
ASALCBR.BO Associated Alcohols & Breweries Limited
1,105.70
+1.90%
 
GLOBUSSPR.NS Globus Spirits Limited
1,018.40
-0.46%
 
PICCADIL.BO Piccadily Agro Industries Limited
537.80
+1.08%
 
ASALCBR.NS Associated Alcohols & Breweries Limited
1,099.10
+1.40%
 
SULA.NS Sula Vineyards Limited
283.05
+0.39%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.