Price Data Selection & Download
T & I Global Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4125 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see T & I Global share price chart.
Share Price All Time High
₹352.40
November 24, 2023
BSE Exchange
Share Price All Time Low
₹2.64
February 03, 2009
BSE Exchange
Highest Volume Trading Day
224,891
March 02, 2017 • ₹62.10
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
TIGLOB daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹175.45 | ₹175.50 | ₹160.30 | ₹163.30 | 2,069 |
| 2026-05-20 | ₹169.00 | ₹176.00 | ₹157.05 | ₹163.10 | 4,276 |
| 2026-05-19 | ₹186.80 | ₹186.80 | ₹170.00 | ₹170.00 | 29 |
| 2026-05-18 | ₹180.30 | ₹180.30 | ₹161.00 | ₹171.15 | 2,444 |
| 2026-05-15 | ₹178.00 | ₹181.80 | ₹178.00 | ₹180.30 | 464 |
| 2026-05-14 | ₹172.00 | ₹172.00 | ₹170.55 | ₹171.85 | 1,106 |
| 2026-05-13 | ₹179.00 | ₹179.00 | ₹179.00 | ₹179.00 | 1 |
| 2026-05-12 | ₹180.00 | ₹180.85 | ₹179.95 | ₹180.00 | 59 |
| 2026-05-11 | ₹183.20 | ₹184.40 | ₹175.40 | ₹180.00 | 841 |
| 2026-05-08 | ₹180.95 | ₹183.00 | ₹172.00 | ₹183.00 | 1,530 |
| 2026-05-07 | ₹174.15 | ₹182.15 | ₹174.15 | ₹181.45 | 572 |
| 2026-05-06 | ₹170.05 | ₹179.40 | ₹170.05 | ₹174.15 | 1,126 |
| 2026-05-05 | ₹179.95 | ₹179.95 | ₹163.15 | ₹179.95 | 842 |
| 2026-05-04 | ₹178.00 | ₹182.25 | ₹173.15 | ₹182.25 | 799 |
| 2026-04-30 | ₹178.00 | ₹180.00 | ₹172.60 | ₹172.80 | 2,567 |
| 2026-04-29 | ₹180.00 | ₹184.00 | ₹180.00 | ₹184.00 | 909 |
| 2026-04-28 | ₹178.00 | ₹178.50 | ₹178.00 | ₹178.25 | 683 |
| 2026-04-27 | ₹182.70 | ₹189.95 | ₹175.15 | ₹179.90 | 1,169 |
| 2026-04-24 | ₹187.95 | ₹188.00 | ₹186.40 | ₹186.40 | 215 |
| 2026-04-23 | ₹189.95 | ₹189.95 | ₹177.20 | ₹188.00 | 157 |
| 2026-04-22 | ₹172.10 | ₹186.95 | ₹172.10 | ₹181.15 | 170 |
| 2026-04-21 | ₹189.90 | ₹189.90 | ₹179.00 | ₹185.00 | 2,105 |
| 2026-04-20 | ₹189.90 | ₹189.90 | ₹189.90 | ₹189.90 | 1 |
| 2026-04-17 | ₹189.10 | ₹189.10 | ₹176.05 | ₹182.55 | 1,377 |
| 2026-04-16 | ₹191.45 | ₹191.45 | ₹179.90 | ₹184.35 | 618 |
| 2026-04-15 | ₹175.10 | ₹185.00 | ₹174.90 | ₹179.20 | 2,034 |
| 2026-04-13 | ₹172.60 | ₹175.05 | ₹172.60 | ₹174.90 | 928 |
| 2026-04-10 | ₹193.50 | ₹193.50 | ₹179.20 | ₹180.80 | 1,498 |
| 2026-04-09 | ₹194.45 | ₹194.45 | ₹173.05 | ₹184.90 | 264 |
| 2026-04-08 | ₹185.00 | ₹195.20 | ₹173.75 | ₹180.55 | 529 |
| 2026-04-07 | ₹180.00 | ₹184.00 | ₹180.00 | ₹184.00 | 242 |
| 2026-04-06 | ₹175.00 | ₹180.00 | ₹175.00 | ₹180.00 | 215 |
| 2026-04-02 | ₹168.95 | ₹177.50 | ₹168.95 | ₹177.50 | 25 |
| 2026-04-01 | ₹151.00 | ₹169.90 | ₹151.00 | ₹168.95 | 404 |
| 2026-03-30 | ₹159.00 | ₹159.05 | ₹142.30 | ₹147.45 | 613 |
| 2026-03-27 | ₹164.00 | ₹168.00 | ₹155.60 | ₹157.40 | 2,809 |
| 2026-03-25 | ₹170.75 | ₹171.75 | ₹170.75 | ₹171.75 | 52 |
| 2026-03-24 | ₹162.00 | ₹179.35 | ₹162.00 | ₹170.75 | 2,694 |
| 2026-03-23 | ₹179.30 | ₹179.30 | ₹167.00 | ₹175.00 | 350 |
| 2026-03-20 | ₹184.00 | ₹184.00 | ₹174.00 | ₹174.00 | 1,005 |
| 2026-03-19 | ₹175.05 | ₹194.75 | ₹175.05 | ₹179.35 | 1,321 |
| 2026-03-18 | ₹194.35 | ₹194.35 | ₹175.05 | ₹175.05 | 5 |
| 2026-03-17 | ₹181.00 | ₹181.05 | ₹175.00 | ₹175.00 | 1,349 |
| 2026-03-16 | ₹181.00 | ₹185.00 | ₹165.95 | ₹176.40 | 2,045 |
| 2026-03-13 | ₹198.95 | ₹198.95 | ₹188.00 | ₹188.00 | 302 |
| 2026-03-12 | ₹182.00 | ₹188.00 | ₹175.80 | ₹187.90 | 166 |
| 2026-03-11 | ₹199.00 | ₹199.00 | ₹185.00 | ₹188.00 | 155 |
| 2026-03-10 | ₹189.00 | ₹198.90 | ₹183.00 | ₹188.60 | 1,596 |
| 2026-03-09 | ₹166.00 | ₹188.85 | ₹166.00 | ₹170.10 | 551 |
| 2026-03-06 | ₹185.90 | ₹185.90 | ₹170.60 | ₹172.45 | 1,707 |
| 2026-03-05 | ₹172.25 | ₹187.40 | ₹166.00 | ₹171.25 | 1,456 |
| 2026-03-04 | ₹190.65 | ₹190.65 | ₹170.10 | ₹171.80 | 651 |
| 2026-03-02 | ₹180.65 | ₹180.65 | ₹180.65 | ₹180.65 | 21 |
| 2026-02-27 | ₹190.00 | ₹190.00 | ₹180.65 | ₹180.65 | 2 |
| 2026-02-26 | ₹192.90 | ₹192.95 | ₹183.05 | ₹184.25 | 365 |
| 2026-02-25 | ₹185.00 | ₹194.00 | ₹185.00 | ₹193.00 | 40 |
| 2026-02-24 | ₹178.15 | ₹194.35 | ₹177.05 | ₹194.35 | 1,497 |
| 2026-02-23 | ₹181.00 | ₹193.00 | ₹181.00 | ₹189.30 | 68 |
| 2026-02-20 | ₹185.00 | ₹191.00 | ₹185.00 | ₹191.00 | 609 |
| 2026-02-19 | ₹190.05 | ₹192.50 | ₹181.25 | ₹192.00 | 3,369 |
| 2026-02-18 | ₹181.85 | ₹188.00 | ₹176.40 | ₹188.00 | 170 |
| 2026-02-17 | ₹194.90 | ₹194.90 | ₹194.00 | ₹194.45 | 2 |
| 2026-02-16 | ₹182.00 | ₹184.00 | ₹180.05 | ₹183.95 | 63 |
| 2026-02-13 | ₹198.90 | ₹198.90 | ₹180.25 | ₹183.00 | 1,470 |
| 2026-02-12 | ₹184.90 | ₹194.90 | ₹184.45 | ₹192.75 | 4,201 |
| 2026-02-11 | ₹175.05 | ₹175.05 | ₹175.05 | ₹175.05 | 113 |
| 2026-02-10 | ₹178.45 | ₹182.25 | ₹178.45 | ₹182.25 | 294 |
| 2026-02-09 | ₹180.00 | ₹180.05 | ₹179.95 | ₹180.05 | 1,106 |
| 2026-02-06 | ₹175.80 | ₹179.00 | ₹171.45 | ₹175.10 | 1,982 |
| 2026-02-05 | ₹190.00 | ₹190.00 | ₹171.70 | ₹187.90 | 343 |
| 2026-02-04 | ₹174.60 | ₹186.65 | ₹174.60 | ₹180.15 | 1,446 |
| 2026-02-03 | ₹193.90 | ₹193.90 | ₹170.05 | ₹170.20 | 2,533 |
| 2026-02-02 | ₹169.55 | ₹179.90 | ₹169.50 | ₹179.85 | 183 |
| 2026-02-01 | ₹192.40 | ₹192.40 | ₹175.35 | ₹175.65 | 110 |
| 2026-01-30 | ₹175.20 | ₹175.30 | ₹175.15 | ₹175.30 | 110 |
| 2026-01-29 | ₹182.00 | ₹182.00 | ₹175.00 | ₹175.00 | 336 |
| 2026-01-28 | ₹192.60 | ₹192.60 | ₹175.25 | ₹183.60 | 510 |
| 2026-01-27 | ₹199.95 | ₹199.95 | ₹180.05 | ₹184.00 | 37 |
| 2026-01-23 | ₹174.25 | ₹180.15 | ₹174.25 | ₹175.15 | 391 |
| 2026-01-22 | ₹167.50 | ₹192.20 | ₹167.50 | ₹180.15 | 947 |
| 2026-01-21 | ₹189.95 | ₹189.95 | ₹180.15 | ₹181.00 | 37 |
| 2026-01-20 | ₹180.00 | ₹188.05 | ₹180.00 | ₹187.60 | 1,008 |
| 2026-01-19 | ₹180.05 | ₹190.05 | ₹179.00 | ₹188.00 | 130 |
| 2026-01-16 | ₹184.10 | ₹188.05 | ₹184.10 | ₹188.00 | 895 |
| 2026-01-14 | ₹185.00 | ₹185.00 | ₹185.00 | ₹185.00 | 5 |
| 2026-01-13 | ₹190.90 | ₹190.90 | ₹185.00 | ₹185.00 | 23 |
| 2026-01-12 | ₹185.00 | ₹189.95 | ₹185.00 | ₹185.50 | 680 |
| 2026-01-09 | ₹185.00 | ₹185.00 | ₹185.00 | ₹185.00 | 227 |
| 2026-01-08 | ₹185.00 | ₹185.00 | ₹185.00 | ₹185.00 | 200 |
| 2026-01-07 | ₹184.00 | ₹193.95 | ₹183.45 | ₹185.00 | 1,404 |
| 2026-01-06 | ₹183.15 | ₹194.50 | ₹183.15 | ₹190.20 | 128 |
| 2026-01-05 | ₹187.00 | ₹189.75 | ₹183.30 | ₹183.60 | 287 |
| 2026-01-02 | ₹194.00 | ₹194.00 | ₹181.50 | ₹189.60 | 1,432 |
| 2026-01-01 | ₹181.80 | ₹194.50 | ₹181.80 | ₹189.10 | 2,054 |
T & I Global Share Price Performance Analysis (Jan 2008 - May 2026)
TIGLOB price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-13.64%
₹189.10 → ₹163.30
Year to Date
Price Volatility
4.41%
Low Volatility
Year to Date
Average Daily Volume
872
Year to Date Average
BSE Exchange
T & I Global Share Price History – Frequently Asked Questions
Common questions about TIGLOB historical data and records. Compare with TIGLOB fundamental valuation to assess whether the stock is under or overvalued.
What is the all-time high share price of T & I Global (TIGLOB)?
The all-time high share price of T & I Global was ₹352.4 recorded on November 24, 2023 on the BSE exchange.
What is the all-time low share price of T & I Global (TIGLOB)?
The all-time low share price of T & I Global was ₹2.64 recorded on February 03, 2009 on the BSE exchange.
How can I download TIGLOB historical share price data?
You can download T & I Global historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TIGLOB shares?
The highest trading volume day for T & I Global was 224,891 shares traded on March 02, 2017 on the BSE exchange, with share price at ₹62.1.