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

BSE - Delayed Quote INR

TIL Limited (TIL.BO)

215.90
-1.20
(-0.55%)
At close: April 30 at 3:26:47 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025224.90224.90213.10215.90215.901,381
Apr 29, 2025221.10222.60216.20217.10217.10173
Apr 28, 2025224.95227.05220.80222.20222.201,408
Apr 25, 2025232.45232.60222.50224.05224.053,735
Apr 24, 2025241.40245.15231.00233.00233.006,544
Apr 23, 2025231.00242.55231.00241.40241.4011,333
Apr 22, 2025224.40237.45223.55231.00231.007,966
Apr 21, 2025236.50238.05229.30230.80230.804,956
Apr 17, 2025237.10243.20231.00236.15236.153,033
Apr 16, 2025235.00239.95229.15238.15238.153,119
Apr 15, 2025242.70242.70236.00238.05238.05832
Apr 11, 2025227.40233.65227.40231.15231.152,311
Apr 9, 2025222.35227.70217.45222.55222.553,631
Apr 8, 2025230.25235.25220.90228.85228.851,436
Apr 7, 2025227.95227.95227.95227.95227.95708
Apr 4, 2025245.10254.80239.90239.90239.9018,996
Apr 3, 2025254.75258.75242.30252.50252.505,275
Apr 2, 2025253.20259.45242.75254.75254.7517,406
Apr 1, 2025239.00247.10237.10247.10247.1027,180
Mar 28, 2025230.20240.00229.15235.35235.358,319
Mar 27, 2025232.10232.10220.50230.75230.7527,835
Mar 26, 2025220.10234.25220.10232.10232.1047,326
Mar 25, 2025223.10223.10209.05223.10223.1077,961
Mar 24, 2025212.50212.50212.50212.50212.505,178
Mar 21, 2025202.25202.40197.80202.40202.404,066
Mar 20, 2025192.00192.80187.00192.80192.8077,724
Mar 19, 2025178.90183.65176.25183.65183.658,014
Mar 18, 2025167.05175.40167.05174.95174.9561,675
Mar 17, 2025176.00177.80167.00167.05167.0528,969
Mar 13, 2025182.00182.40175.00175.75175.755,461
Mar 12, 2025182.40185.60179.30181.85181.85632
Mar 11, 2025185.20185.20180.95182.10182.104,931
Mar 10, 2025197.40199.05185.00187.35187.3512,949
Mar 7, 2025186.90195.00186.90189.60189.608,993
Mar 6, 2025185.80191.95183.00185.95185.956,408
Mar 5, 2025180.35183.10170.45183.10183.1027,281
Mar 4, 2025179.95188.10173.85174.40174.4032,377
Mar 3, 2025191.35191.35181.05182.95182.9510,138
Feb 28, 2025189.90200.30185.15189.35189.3516,986
Feb 27, 2025208.85208.85194.50194.50194.508,386
Feb 25, 2025202.90217.40202.00204.70204.7016,148
Feb 24, 2025206.00212.00193.00207.40207.4017,072
Feb 21, 2025192.60202.20192.00201.95201.959,669
Feb 20, 2025184.00192.60184.00192.60192.606,253
Feb 19, 2025185.20185.20177.65183.45183.4521,135
Feb 18, 2025181.95184.20172.90176.40176.4014,609
Feb 17, 2025189.90191.50181.95181.95181.955,576
Feb 14, 2025198.80199.65191.50191.50191.508,292
Feb 13, 2025210.00215.05200.10201.55201.553,693
Feb 12, 2025210.60223.45210.60210.60210.605,587
Feb 11, 2025237.00237.00221.65221.65221.656,145
Feb 10, 2025250.00250.00233.30233.30233.303,096
Feb 7, 2025264.00264.00242.30245.55245.551,021
Feb 6, 2025249.80255.00243.00255.00255.001,995
Feb 5, 2025253.95253.95242.60242.90242.90948
Feb 4, 2025244.45245.15234.00243.15243.1510,954
Feb 3, 2025235.45239.00231.70233.50233.50655
Feb 1, 2025247.60247.60232.85233.80233.8017,016
Jan 31, 2025240.25247.40237.70245.10245.106,013
Jan 30, 2025246.40246.85233.00235.65235.65519
Jan 29, 2025228.60241.00228.60236.05236.0525,445
Jan 28, 2025245.00245.00240.60240.60240.602,593
Jan 27, 2025261.80261.80253.25253.25253.251,878
Jan 24, 2025272.05280.00265.75266.55266.552,202
Jan 23, 2025259.00283.60259.00279.70279.706,868
Jan 22, 2025279.80280.50267.45270.15270.151,921
Jan 21, 2025277.10298.00277.10281.45281.452,802
Jan 20, 2025292.00292.00285.65291.00291.001,408
Jan 17, 2025299.90301.90284.00286.60286.605,533
Jan 16, 2025289.05291.30289.05291.05291.05137
Jan 15, 2025288.75292.10280.35282.40282.402,684
Jan 14, 2025275.10283.95272.00282.65282.655,245
Jan 13, 2025285.10290.00279.25279.25279.256,083
Jan 10, 2025307.95309.00292.60293.90293.902,620
Jan 9, 2025303.15311.00301.40307.95307.958,345
Jan 8, 2025289.70304.70288.00303.15303.1510,494
Jan 7, 2025284.65292.40284.00290.20290.206,972
Jan 6, 2025299.40299.40284.50284.65284.652,911
Jan 3, 2025317.60317.60299.40299.40299.40704
Jan 2, 2025309.35315.00305.30307.25307.253,781
Jan 1, 2025298.95300.00292.70300.00300.001,651
Dec 31, 2024296.40296.40285.20290.00290.00113
Dec 30, 2024304.90304.90294.00296.40296.40954
Dec 27, 2024293.50293.50284.70291.95291.951,297
Dec 26, 2024294.00299.90290.00292.00292.003,350
Dec 24, 2024300.00300.00284.00286.80286.801,010
Dec 23, 2024300.00309.00294.50294.90294.906,059
Dec 20, 2024313.60313.60299.00308.10308.101,976
Dec 19, 2024298.00306.00298.00304.00304.006,776
Dec 18, 2024305.00308.00300.00304.20304.201,224
Dec 17, 2024317.90317.90303.10305.00305.003,035
Dec 16, 2024316.00316.00312.00312.00312.0056
Dec 13, 2024306.00312.00297.00310.10310.104,595
Dec 12, 2024311.00329.00306.50308.25308.252,542
Dec 11, 2024312.85321.30311.85318.20318.201,439
Dec 10, 2024310.00314.95306.00306.00306.001,003
Dec 9, 2024319.90319.90300.00306.15306.154,460
Dec 6, 2024309.95312.00295.55305.20305.20951
Dec 5, 2024308.00309.95301.00309.95309.951,265
Dec 4, 2024311.00317.80307.00310.05310.05463
Dec 3, 2024321.95321.95297.50311.00311.003,144
Dec 2, 2024321.80323.00307.00309.05309.054,005
Nov 29, 2024298.00309.00298.00309.00309.00920
Nov 28, 2024310.60310.65300.00305.00305.003,126
Nov 27, 2024288.45296.10283.90295.90295.905,131
Nov 26, 2024279.95285.00273.10282.00282.001,231
Nov 25, 2024284.45284.45275.05276.50276.501,625
Nov 22, 2024270.50273.00267.70272.20272.2017,580
Nov 21, 2024281.00281.00267.75270.70270.703,728
Nov 19, 2024285.00290.00280.20281.80281.803,226
Nov 18, 2024296.00296.00272.00282.00282.002,732
Nov 14, 2024288.40295.00285.50285.50285.505,510
Nov 13, 2024310.50311.00298.05298.05298.054,060
Nov 12, 2024323.40325.00310.00313.70313.701,733
Nov 11, 2024331.95331.95315.60318.10318.106,692
Nov 8, 2024323.25332.25322.00332.20332.206,578
Nov 7, 2024356.00356.00328.60332.40332.408,366
Nov 6, 2024339.00346.70328.80345.80345.808,846
Nov 4, 2024336.65336.65313.55323.80323.808,822
Nov 1, 2024337.00337.00323.00330.05330.053,137
Oct 31, 2024315.30329.65308.50327.50327.502,765
Oct 29, 2024338.00338.00315.00323.50323.501,324
Oct 28, 2024317.30330.00315.00328.95328.956,124
Oct 25, 2024347.90347.90317.30317.30317.302,670
Oct 24, 2024347.10347.10321.65334.00334.001,116
Oct 23, 2024335.00335.00328.90335.00335.0080
Oct 22, 2024361.00361.00342.95342.95342.956,691
Oct 21, 2024381.00381.00358.55361.00361.001,605
Oct 18, 2024364.55379.95364.55373.00373.00978
Oct 17, 2024385.30385.30355.60365.00365.004,572
Oct 16, 2024368.80373.00352.00371.40371.407,303
Oct 15, 2024355.65355.65349.20355.65355.6520,007
Oct 14, 2024323.10338.75323.10338.75338.759,123
Oct 11, 2024312.90323.10305.00322.65322.654,147
Oct 10, 2024309.80309.90297.00308.35308.354,950
Oct 9, 2024312.95314.05303.10306.50306.504,237
Oct 8, 2024300.10311.00297.05308.20308.205,275
Oct 7, 2024321.95325.00311.45312.00312.0011,429
Oct 4, 2024312.85329.35298.05327.80327.8019,947
Oct 3, 2024314.05328.90313.70313.70313.7015,619
Oct 1, 2024341.70343.95328.40330.20330.209,174
Sep 30, 2024355.30355.85338.00341.70341.704,831
Sep 27, 2024346.95358.00335.00338.95338.954,715
Sep 26, 2024351.00358.10340.05348.60348.603,521
Sep 25, 2024377.90377.90350.10357.40357.403,153
Sep 24, 2024364.00368.65359.45365.95365.9511,651
Sep 23, 2024334.40351.15327.00351.15351.1515,542
Sep 20, 2024345.85345.85325.05334.45334.457,674
Sep 19, 2024338.00349.20325.00340.00340.0010,935
Sep 18, 2024322.50352.80320.40337.65337.6524,747
Sep 17, 2024353.75372.75337.25337.25337.2511,629
Sep 16, 2024377.85377.85351.15355.00355.006,361
Sep 13, 2024366.00366.50365.00365.05365.0516,042
Sep 12, 2024372.60373.20372.40372.40372.405,507
Sep 11, 2024394.95394.95379.85380.00380.0010,199
Sep 10, 2024375.00387.60375.00387.60387.6015,041
Sep 9, 2024380.00387.00380.00380.00380.003,852
Sep 6, 2024382.25382.25382.25382.25382.252,973
Sep 5, 2024402.00402.00390.05390.05390.053,236
Sep 4, 2024385.95401.65385.95398.00398.009,970
Sep 3, 2024393.80393.80393.80393.80393.802,617
Sep 2, 2024410.00410.00401.80401.80401.802,587
Aug 30, 2024408.75425.35408.75410.00410.009,510
Aug 29, 2024434.05434.05417.05417.05417.057,582
Aug 28, 2024425.55425.55425.55425.55425.554,846
Aug 26, 2024409.10409.10409.10409.10409.102,501
Aug 23, 2024401.10401.10401.10401.10401.107,139
Aug 22, 2024393.25393.25393.25393.25393.25897
Aug 21, 2024384.95385.55384.95385.55385.552,652
Aug 20, 2024368.00378.00368.00378.00378.009,608
Aug 19, 2024367.55381.50367.55375.10375.1027,168
Aug 16, 2024375.05375.10375.05375.05375.052,265
Aug 14, 2024382.70382.70382.70382.70382.7011,849
Aug 13, 2024406.40406.40390.50390.50390.5034,871
Aug 12, 2024398.45398.45398.45398.45398.454,025
Aug 9, 2024390.65390.65390.00390.65390.658,009
Aug 8, 2024375.00385.00374.95383.00383.002,534
Aug 7, 2024381.10381.10377.60377.60377.608,699
Aug 6, 2024410.00420.00385.30385.30385.3032,448
Aug 5, 2024410.10410.10371.10405.55405.5575,998
Aug 2, 2024390.60390.60390.60390.60390.6060,600
Aug 1, 2024372.00372.00372.00372.00372.001,414
Jul 31, 2024354.30354.30354.30354.30354.30470
Jul 30, 2024337.45337.45337.45337.45337.452,988
Jul 29, 2024321.40321.40308.00321.40321.4020,246
Jul 26, 2024306.10306.10306.10306.10306.105,674
Jul 25, 2024300.10300.10297.00300.10300.104,632
Jul 24, 2024294.00294.25294.00294.25294.257,871
Jul 23, 2024292.00292.70288.50288.50288.5022,982
Jul 22, 2024294.50294.50287.05287.05287.0514,087
Jul 19, 2024293.95293.95286.00289.00289.0038,637
Jul 18, 2024288.25288.25288.25288.25288.251,692
Jul 16, 2024284.00284.00282.60282.60282.6044,547
Jul 15, 2024288.35288.35288.35288.35288.359,286
Jul 12, 2024295.00305.95294.20294.20294.20101,919
Jul 11, 2024300.20300.20300.20300.20300.206,729
Jul 10, 2024306.30306.30306.30306.30306.306,898
Jul 9, 2024312.55312.60312.55312.55312.552,067
Jul 8, 2024318.90318.90318.90318.90318.903,221
Jul 5, 2024325.40325.40325.40325.40325.4021,005
Jul 4, 2024333.30333.30332.00332.00332.0030,199
Jul 3, 2024326.80326.80326.80326.80326.80517
Jul 2, 2024320.40320.40320.00320.40320.404,843
Jul 1, 2024314.15314.15314.15314.15314.159,173
Jun 28, 2024297.15308.00297.15308.00308.0039,678
Jun 27, 2024302.80302.80302.00302.00302.00115,155
Jun 26, 2024296.90296.90296.90296.90296.902,138
Jun 25, 2024291.10291.10281.00291.10291.1077,055
Jun 24, 2024285.40285.40285.40285.40285.402,258
Jun 21, 2024279.85279.85279.85279.85279.851,101
Jun 20, 2024274.00274.40274.00274.40274.4086,428
Jun 19, 2024269.05269.05269.05269.05269.052,617
Jun 18, 2024263.80263.80263.80263.80263.803,463
Jun 14, 2024249.05258.65249.05258.65258.65163,408
Jun 13, 2024253.60253.60253.60253.60253.605,537
Jun 12, 2024258.75258.75258.75258.75258.7526,168
Jun 11, 2024264.00264.00264.00264.00264.00718
Jun 10, 2024258.85258.85258.80258.85258.8535,139
Jun 7, 2024253.80253.80253.80253.80253.801,894
Jun 6, 2024245.00248.85245.00248.85248.852,176
Jun 5, 2024244.00244.00244.00244.00244.005,739
Jun 4, 2024251.00251.00248.95248.95248.954,089
Jun 3, 2024254.00255.00254.00254.00254.007,220
May 31, 2024254.00254.00254.00254.00254.007,187
May 30, 2024266.00269.65259.15259.15259.1531,986
May 29, 2024264.40264.40259.25264.40264.4038,581
May 28, 2024254.60259.25254.60259.25259.2546,979
May 27, 2024254.60254.60254.60254.60254.604,722
May 24, 2024249.65249.65249.65249.65249.6514,902
May 23, 2024244.80244.80244.80244.80244.8013,163
May 22, 2024233.05241.50233.05240.00240.0038,057
May 21, 2024236.80236.80236.80236.80236.805,943
May 17, 2024214.85214.85214.85214.85214.852,600
May 16, 2024195.00204.65195.00204.65204.6528,383
May 15, 2024182.75194.95182.75194.95194.9555,707
May 14, 2024187.90189.85185.70185.70185.7014,724
May 13, 2024189.90209.80189.90195.45195.4580,590
May 10, 2024199.85199.85199.85199.85199.851,103
May 9, 2024203.90203.90203.90203.90203.9010,114
May 8, 2024212.25212.25208.05208.05208.05200
May 7, 2024212.25212.55212.25212.25212.2517,391
May 6, 2024216.55216.55216.55216.55216.55916
May 3, 2024220.95220.95220.95220.95220.955,380
May 2, 2024225.45225.45225.45225.45225.455,352
Apr 30, 2024230.05230.05230.05230.05230.051,252