Price Data Selection & Download
Tilaknagar Industries Share Price All Time Records & Statistics (Jul 2010 - May 2026)
3910 daily OHLCV records on NSE from July 2010 to May 2026. Examine Tilaknagar Industries quarterly earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹549.70
October 31, 2025
NSE Exchange
Share Price All Time Low
₹10.20
May 30, 2017
NSE Exchange
Highest Volume Trading Day
27,200,930
July 21, 2025 • ₹418.80
NSE Exchange
Share Price History Data (Jul 2010 - May 2026)
TI daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹458.05 | ₹460.85 | ₹445.20 | ₹446.35 | 452,088 |
| 2026-05-26 | ₹438.05 | ₹464.15 | ₹435.50 | ₹456.85 | 1,288,731 |
| 2026-05-25 | ₹435.00 | ₹445.35 | ₹435.00 | ₹440.90 | 217,345 |
| 2026-05-22 | ₹432.40 | ₹437.65 | ₹429.05 | ₹435.35 | 283,947 |
| 2026-05-21 | ₹425.00 | ₹434.20 | ₹425.00 | ₹432.35 | 312,202 |
| 2026-05-20 | ₹425.90 | ₹435.55 | ₹420.65 | ₹422.80 | 306,366 |
| 2026-05-19 | ₹427.00 | ₹434.00 | ₹421.85 | ₹426.05 | 253,731 |
| 2026-05-18 | ₹424.30 | ₹426.60 | ₹412.55 | ₹423.40 | 429,183 |
| 2026-05-15 | ₹430.15 | ₹434.95 | ₹422.05 | ₹431.45 | 385,812 |
| 2026-05-14 | ₹437.45 | ₹448.10 | ₹427.00 | ₹428.25 | 723,336 |
| 2026-05-13 | ₹440.00 | ₹447.55 | ₹432.20 | ₹437.10 | 465,336 |
| 2026-05-12 | ₹458.55 | ₹465.55 | ₹440.00 | ₹442.35 | 565,490 |
| 2026-05-11 | ₹458.90 | ₹466.90 | ₹452.85 | ₹462.40 | 454,071 |
| 2026-05-08 | ₹470.00 | ₹470.35 | ₹458.10 | ₹459.65 | 490,972 |
| 2026-05-07 | ₹468.05 | ₹471.00 | ₹460.00 | ₹469.55 | 658,731 |
| 2026-05-06 | ₹463.05 | ₹467.35 | ₹455.80 | ₹466.05 | 449,848 |
| 2026-05-05 | ₹470.10 | ₹475.85 | ₹460.60 | ₹462.05 | 458,979 |
| 2026-05-04 | ₹464.30 | ₹475.00 | ₹464.30 | ₹473.00 | 680,712 |
| 2026-04-30 | ₹453.75 | ₹467.40 | ₹445.60 | ₹464.10 | 803,411 |
| 2026-04-29 | ₹461.45 | ₹469.00 | ₹455.00 | ₹456.75 | 372,923 |
| 2026-04-28 | ₹462.35 | ₹462.35 | ₹452.20 | ₹459.60 | 329,473 |
| 2026-04-27 | ₹458.90 | ₹466.00 | ₹458.00 | ₹462.35 | 367,932 |
| 2026-04-24 | ₹466.50 | ₹470.50 | ₹450.75 | ₹455.65 | 467,563 |
| 2026-04-23 | ₹477.70 | ₹478.60 | ₹465.00 | ₹466.70 | 372,832 |
| 2026-04-22 | ₹474.00 | ₹480.00 | ₹470.25 | ₹476.55 | 623,816 |
| 2026-04-21 | ₹475.80 | ₹479.90 | ₹471.55 | ₹473.90 | 584,025 |
| 2026-04-20 | ₹471.55 | ₹489.90 | ₹462.85 | ₹472.80 | 1,913,340 |
| 2026-04-17 | ₹447.45 | ₹473.80 | ₹446.80 | ₹470.00 | 1,772,392 |
| 2026-04-16 | ₹433.00 | ₹451.00 | ₹426.35 | ₹446.35 | 968,721 |
| 2026-04-15 | ₹426.00 | ₹437.85 | ₹425.95 | ₹430.35 | 565,999 |
| 2026-04-13 | ₹424.95 | ₹426.40 | ₹417.05 | ₹421.65 | 333,696 |
| 2026-04-10 | ₹427.85 | ₹433.20 | ₹424.00 | ₹428.55 | 439,465 |
| 2026-04-09 | ₹433.00 | ₹436.60 | ₹420.05 | ₹422.25 | 542,111 |
| 2026-04-08 | ₹428.40 | ₹436.25 | ₹425.15 | ₹434.15 | 498,716 |
| 2026-04-07 | ₹420.05 | ₹427.75 | ₹415.50 | ₹416.60 | 439,529 |
| 2026-04-06 | ₹427.00 | ₹429.65 | ₹415.40 | ₹423.20 | 399,765 |
| 2026-04-02 | ₹420.50 | ₹427.00 | ₹413.75 | ₹425.00 | 559,107 |
| 2026-04-01 | ₹423.00 | ₹433.00 | ₹422.25 | ₹425.75 | 392,885 |
| 2026-03-30 | ₹424.75 | ₹432.00 | ₹414.70 | ₹416.15 | 783,841 |
| 2026-03-27 | ₹441.00 | ₹442.60 | ₹426.05 | ₹429.25 | 497,053 |
| 2026-03-25 | ₹437.30 | ₹452.40 | ₹437.30 | ₹447.05 | 926,389 |
| 2026-03-24 | ₹425.00 | ₹439.70 | ₹424.35 | ₹437.30 | 391,986 |
| 2026-03-23 | ₹430.00 | ₹430.05 | ₹412.50 | ₹417.00 | 1,173,499 |
| 2026-03-20 | ₹437.95 | ₹448.40 | ₹429.40 | ₹434.40 | 1,061,835 |
| 2026-03-19 | ₹447.00 | ₹452.25 | ₹429.15 | ₹434.95 | 587,089 |
| 2026-03-18 | ₹449.00 | ₹461.95 | ₹449.00 | ₹451.20 | 447,082 |
| 2026-03-17 | ₹443.00 | ₹458.75 | ₹443.00 | ₹448.95 | 540,252 |
| 2026-03-16 | ₹440.70 | ₹449.00 | ₹426.95 | ₹442.40 | 500,303 |
| 2026-03-13 | ₹452.00 | ₹452.55 | ₹437.75 | ₹440.70 | 563,356 |
| 2026-03-12 | ₹450.00 | ₹457.65 | ₹442.70 | ₹452.80 | 544,701 |
| 2026-03-11 | ₹458.95 | ₹464.70 | ₹451.35 | ₹456.75 | 569,553 |
| 2026-03-10 | ₹449.70 | ₹457.65 | ₹436.20 | ₹456.45 | 971,594 |
| 2026-03-09 | ₹444.40 | ₹445.00 | ₹424.20 | ₹438.80 | 626,614 |
| 2026-03-06 | ₹420.00 | ₹458.00 | ₹420.00 | ₹450.55 | 2,043,377 |
| 2026-03-05 | ₹421.40 | ₹429.00 | ₹418.60 | ₹426.05 | 389,722 |
| 2026-03-04 | ₹420.15 | ₹424.80 | ₹414.65 | ₹421.40 | 420,736 |
| 2026-03-02 | ₹425.00 | ₹443.00 | ₹425.00 | ₹428.70 | 384,979 |
| 2026-02-27 | ₹449.05 | ₹456.00 | ₹447.05 | ₹453.90 | 449,079 |
| 2026-02-26 | ₹443.00 | ₹453.00 | ₹443.00 | ₹451.20 | 360,032 |
| 2026-02-25 | ₹445.70 | ₹447.00 | ₹439.05 | ₹442.35 | 338,248 |
| 2026-02-24 | ₹451.45 | ₹452.50 | ₹441.10 | ₹444.75 | 261,896 |
| 2026-02-23 | ₹452.40 | ₹456.85 | ₹449.00 | ₹451.45 | 336,716 |
| 2026-02-20 | ₹447.45 | ₹454.00 | ₹446.40 | ₹450.75 | 338,739 |
| 2026-02-19 | ₹447.65 | ₹453.00 | ₹442.25 | ₹446.45 | 295,185 |
| 2026-02-18 | ₹452.00 | ₹459.90 | ₹440.00 | ₹448.85 | 534,656 |
| 2026-02-17 | ₹447.80 | ₹453.00 | ₹446.00 | ₹450.05 | 312,320 |
| 2026-02-16 | ₹440.10 | ₹455.75 | ₹431.25 | ₹449.15 | 750,965 |
| 2026-02-13 | ₹448.00 | ₹452.00 | ₹440.50 | ₹450.70 | 261,780 |
| 2026-02-12 | ₹451.75 | ₹455.00 | ₹446.50 | ₹450.15 | 185,638 |
| 2026-02-11 | ₹448.95 | ₹455.00 | ₹442.00 | ₹453.60 | 390,493 |
| 2026-02-10 | ₹447.05 | ₹456.50 | ₹445.05 | ₹447.85 | 866,024 |
| 2026-02-09 | ₹451.00 | ₹457.20 | ₹440.00 | ₹444.30 | 488,550 |
| 2026-02-06 | ₹448.00 | ₹460.30 | ₹445.55 | ₹452.95 | 406,060 |
| 2026-02-05 | ₹448.00 | ₹463.75 | ₹446.40 | ₹452.60 | 687,481 |
| 2026-02-04 | ₹447.55 | ₹452.90 | ₹439.50 | ₹450.80 | 1,002,283 |
| 2026-02-03 | ₹430.00 | ₹454.10 | ₹422.10 | ₹448.80 | 614,801 |
| 2026-02-02 | ₹410.00 | ₹421.95 | ₹406.95 | ₹418.80 | 320,801 |
| 2026-02-01 | ₹431.95 | ₹431.95 | ₹410.00 | ₹412.40 | 219,212 |
| 2026-01-30 | ₹423.05 | ₹435.00 | ₹416.00 | ₹431.95 | 520,076 |
| 2026-01-29 | ₹431.45 | ₹442.30 | ₹418.85 | ₹424.30 | 470,851 |
| 2026-01-28 | ₹402.70 | ₹445.00 | ₹399.05 | ₹433.60 | 1,934,244 |
| 2026-01-27 | ₹388.00 | ₹404.90 | ₹385.20 | ₹402.05 | 726,803 |
| 2026-01-23 | ₹402.00 | ₹405.05 | ₹381.55 | ₹388.80 | 572,019 |
| 2026-01-22 | ₹400.20 | ₹410.10 | ₹398.50 | ₹403.90 | 433,937 |
| 2026-01-21 | ₹397.00 | ₹403.95 | ₹388.85 | ₹397.35 | 981,341 |
| 2026-01-20 | ₹411.00 | ₹419.40 | ₹393.00 | ₹397.70 | 891,932 |
| 2026-01-19 | ₹418.05 | ₹419.55 | ₹408.00 | ₹410.40 | 470,824 |
| 2026-01-16 | ₹419.05 | ₹434.35 | ₹408.00 | ₹420.20 | 1,232,553 |
| 2026-01-14 | ₹429.25 | ₹431.60 | ₹416.50 | ₹419.30 | 411,493 |
| 2026-01-13 | ₹429.00 | ₹438.45 | ₹427.95 | ₹429.20 | 414,026 |
| 2026-01-12 | ₹437.00 | ₹437.30 | ₹421.85 | ₹427.25 | 494,344 |
| 2026-01-09 | ₹438.00 | ₹445.80 | ₹435.05 | ₹437.05 | 370,066 |
| 2026-01-08 | ₹451.00 | ₹453.35 | ₹440.25 | ₹441.80 | 314,812 |
| 2026-01-07 | ₹452.00 | ₹458.90 | ₹448.90 | ₹452.30 | 241,833 |
| 2026-01-06 | ₹460.00 | ₹460.10 | ₹452.00 | ₹452.90 | 188,559 |
| 2026-01-05 | ₹455.95 | ₹465.55 | ₹453.95 | ₹459.50 | 370,433 |
| 2026-01-02 | ₹454.00 | ₹464.95 | ₹454.00 | ₹459.00 | 400,357 |
| 2026-01-01 | ₹457.20 | ₹457.50 | ₹450.15 | ₹454.80 | 367,679 |
Tilaknagar Industries Share Price Performance Analysis (Jul 2010 - May 2026)
TI price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-1.86%
₹454.80 → ₹446.35
Year to Date
Price Volatility
4.19%
Low Volatility
Year to Date
Average Daily Volume
574,262
Year to Date Average
NSE Exchange
Tilaknagar Industries Share Price History – Frequently Asked Questions
Common questions about TI historical data and records. Explore Tilaknagar Industries intrinsic price to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Tilaknagar Industries (TI)?
The all-time high share price of Tilaknagar Industries was ₹549.7 recorded on October 31, 2025 on the NSE exchange.
What is the all-time low share price of Tilaknagar Industries (TI)?
The all-time low share price of Tilaknagar Industries was ₹10.2 recorded on May 30, 2017 on the NSE exchange.
How can I download TI historical share price data?
You can download Tilaknagar Industries 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 TI shares?
The highest trading volume day for Tilaknagar Industries was 27,200,930 shares traded on July 21, 2025 on the NSE exchange, with share price at ₹418.8.