TI Historical Share Price Data

Tilaknagar Industries Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
18-Mar-2024	195	197.75	189.8	194.6	14917	99179182.25	253456	7.95	-0.40
19-Mar-2024	194.6	195.25	187.25	189.4	10702	105739647.3	334305	8.00	-5.20
20-Mar-2024	194	195.9	188.5	193	13676	98038746.45	216649	7.40	-1.00
21-Mar-2024	197.5	201.55	194.5	197.4	16386	208016585.5	635158	7.05	-0.10
22-Mar-2024	196.9	201.35	196.5	198.9	13366	125467562.65	376129	4.85	2.00
26-Mar-2024	198.9	202	195.15	197.3	11116	108445518.85	326827	6.85	-1.60
27-Mar-2024	198	225.45	197.8	215.6	90564	973365580.75	1075391	27.65	17.60
28-Mar-2024	217	218	209	210.5	20498	187284454.6	337812	9.00	-6.50
01-Apr-2024	212.5	218.35	212	216.55	12865	92467989.3	194379	6.35	4.05
02-Apr-2024	215.8	220.6	214.4	216.65	12447	97900540.7	213608	6.20	0.85
03-Apr-2024	216	222.95	214.5	219.6	13445	110350766.25	212960	8.45	3.60
04-Apr-2024	220.6	222	217.2	219.65	10964	81624193.7	161013	4.80	-0.95
05-Apr-2024	219.8	220.15	217.1	218.3	6322	51385100.8	132329	3.05	-1.50
08-Apr-2024	224	224	214.8	215.55	10774	79272110.8	184445	9.20	-8.45
09-Apr-2024	216.95	219.6	213.9	216.95	8436	63717811.35	137799	5.70
10-Apr-2024	217.55	234.9	215.25	230.5	45576	533308740.15	841742	19.65	12.95
12-Apr-2024	231.1	238.4	230.05	233.4	40761	362085433.95	636637	8.35	2.30
15-Apr-2024	229	231.05	221.05	222.85	20109	166168150.85	736254	10.00	-6.15
16-Apr-2024	222	225.25	220.05	221.15	9594	91813842.55	188550	5.20	-0.85

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.