Times Guaranty Ltd

TGFL
🏛️ india →
256.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 43.05 46.50 43.05 44.80 0.0M
2021-12-30 44.55 44.65 43.30 43.90 0.0M
2021-12-29 45.50 45.50 43.40 44.35 0.0M
2021-12-28 43.45 44.95 42.95 43.90 0.0M
2021-12-27 42.35 44.70 42.35 43.25 0.0M
2021-12-24 43.60 43.85 41.05 43.50 0.0M
2021-12-23 43.90 44.80 42.90 43.60 0.0M
2021-12-22 42.95 42.95 40.25 42.50 0.0M
2021-12-21 45.80 45.90 40.10 41.40 0.0M
2021-12-20 47.60 47.60 44.00 44.35 0.0M
2021-12-17 46.50 47.90 44.50 46.85 0.0M
2021-12-16 47.00 49.00 45.90 46.65 0.0M
2021-12-15 47.80 49.95 45.30 47.85 0.0M
2021-12-14 49.90 50.00 46.80 47.20 0.0M
2021-12-13 48.95 49.25 47.05 48.65 0.0M
2021-12-10 49.70 49.75 46.20 48.70 0.0M
2021-12-09 48.90 48.90 44.75 47.85 0.0M
2021-12-08 46.50 48.25 43.00 47.30 0.0M
2021-12-07 45.35 45.95 44.30 45.10 0.0M
2021-12-06 47.40 47.40 43.60 44.20 0.0M
2021-12-03 47.30 48.05 44.10 45.75 0.0M
2021-12-02 47.10 47.10 45.50 45.80 0.0M
2021-12-01 45.90 46.00 44.15 45.65 0.0M
2021-11-30 42.80 46.00 42.80 45.25 0.0M
2021-11-29 45.70 45.70 43.70 44.15 0.0M
2021-11-26 47.35 49.95 45.70 46.00 0.0M
2021-11-25 47.90 49.00 47.20 47.85 0.0M
2021-11-24 47.10 48.95 47.10 47.90 0.0M
2021-11-23 48.85 48.85 46.25 47.70 0.0M
2021-11-22 47.70 50.20 46.60 46.85 0.0M
2021-11-18 48.90 51.10 47.40 48.55 0.0M
2021-11-17 50.60 51.00 48.10 48.85 0.0M
2021-11-16 51.00 52.50 48.25 48.70 0.0M
2021-11-15 47.85 50.90 46.85 50.15 0.0M
2021-11-12 49.90 52.80 48.80 48.90 0.0M
2021-11-11 53.20 53.20 49.25 51.35 0.0M
2021-11-10 53.60 53.60 49.70 51.75 0.0M
2021-11-09 48.80 52.60 48.75 51.65 0.0M
2021-11-08 51.35 53.75 50.10 50.10 0.0M
2021-11-04 51.45 52.90 49.05 52.70 0.0M
2021-11-03 50.45 50.45 46.55 50.45 0.0M
2021-11-02 46.05 48.05 46.05 48.05 0.0M
2021-11-01 45.50 45.80 43.75 45.80 0.0M
2021-10-29 45.90 45.95 42.60 43.65 0.0M
2021-10-28 45.95 47.40 44.45 44.65 0.0M
2021-10-27 47.45 47.45 45.35 45.55 0.0M
2021-10-26 46.95 47.95 45.25 46.05 0.0M
2021-10-25 50.45 50.50 46.40 47.20 0.0M
2021-10-22 47.70 49.65 47.15 48.50 0.0M
2021-10-21 47.50 49.85 47.00 47.70 0.0M
2021-10-20 50.35 50.35 46.70 47.50 0.0M
2021-10-19 53.80 53.80 49.10 49.10 0.0M
2021-10-18 55.00 55.90 51.00 51.65 0.0M
2021-10-14 55.30 57.70 53.00 53.30 0.1M
2021-10-13 65.00 65.00 58.85 58.85 0.1M
2021-10-12 61.50 65.55 58.65 65.35 0.4M
2021-10-11 45.85 54.65 45.50 54.65 0.1M
2021-10-08 46.55 46.90 44.50 45.55 0.0M
2021-10-07 44.45 47.50 43.55 46.35 0.0M
2021-10-06 45.50 46.25 41.50 43.55 0.0M
2021-10-05 41.20 45.80 41.20 43.65 0.0M
2021-10-04 43.70 43.70 42.00 42.40 0.0M
2021-10-01 42.05 42.15 41.10 41.75 0.0M
2021-09-30 43.55 43.55 41.75 42.10 0.0M
2021-09-29 42.65 44.75 41.55 42.25 0.0M
2021-09-28 43.45 43.45 41.05 41.90 0.0M
2021-09-27 44.85 44.85 41.70 43.35 0.0M
2021-09-24 44.45 45.05 41.30 42.10 0.0M
2021-09-23 44.90 46.50 44.40 45.00 0.0M
2021-09-22 42.05 44.75 41.65 43.60 0.0M
2021-09-21 43.95 44.40 41.70 42.90 0.0M
2021-09-20 44.95 44.95 43.00 43.20 0.0M
2021-09-17 46.15 46.25 42.50 43.40 0.0M
2021-09-16 47.45 47.45 44.50 45.55 0.0M
2021-09-15 47.85 47.85 44.10 45.00 0.0M
2021-09-14 45.20 46.15 44.05 45.05 0.0M
2021-09-13 44.00 44.00 42.15 43.85 0.0M
2021-09-09 42.30 43.65 42.10 42.90 0.0M
2021-09-08 43.05 44.40 41.55 41.85 0.0M
2021-09-07 43.10 43.90 42.25 42.35 0.0M
2021-09-06 43.00 44.80 43.00 43.20 0.0M
2021-09-03 44.35 44.60 42.90 43.45 0.0M
2021-09-02 44.80 44.80 42.80 43.10 0.0M
2021-09-01 45.95 46.60 43.50 44.00 0.0M
2021-08-31 46.75 46.75 44.00 44.90 0.0M
2021-08-30 46.95 46.95 43.05 44.80 0.0M
2021-08-27 43.00 44.90 43.00 43.95 0.0M
2021-08-26 43.55 45.70 42.95 43.95 0.0M
2021-08-25 46.95 46.95 44.65 44.70 0.0M
2021-08-24 46.55 46.55 42.60 44.90 0.0M
2021-08-23 48.00 48.00 43.20 43.55 0.0M
2021-08-20 47.25 50.00 42.85 47.05 0.0M
2021-08-18 46.50 48.90 45.20 45.50 0.0M
2021-08-17 48.85 48.85 46.50 46.55 0.0M
2021-08-16 50.60 51.40 46.15 47.10 0.0M
2021-08-13 49.65 51.55 49.65 50.75 0.0M
2021-08-12 45.00 48.70 45.00 46.90 0.0M
2021-08-11 49.95 53.80 44.10 45.65 0.0M
2021-08-10 54.05 54.40 48.10 48.95 0.0M
2021-08-09 50.60 54.20 50.60 53.10 0.0M
2021-08-06 52.70 53.05 50.15 52.60 0.0M
2021-08-05 51.55 53.35 49.55 51.05 0.0M
2021-08-04 53.80 54.40 51.35 51.55 0.0M
2021-08-03 54.10 56.00 53.00 53.85 0.0M
2021-08-02 56.30 56.30 52.70 55.00 0.0M
2021-07-30 57.35 57.35 53.30 54.30 0.0M
2021-07-29 53.35 55.20 50.90 55.10 0.0M
2021-07-28 54.40 55.35 52.15 52.60 0.0M
2021-07-27 55.10 57.00 54.70 54.85 0.0M
2021-07-26 57.00 57.35 56.00 57.10 0.0M
2021-07-23 55.35 58.00 55.35 56.05 0.0M
2021-07-22 55.60 57.90 54.50 57.00 0.0M
2021-07-20 59.65 59.65 55.25 57.05 0.0M
2021-07-19 54.00 56.90 53.65 56.90 0.0M
2021-07-16 54.90 55.00 51.75 54.20 0.0M
2021-07-15 57.65 57.65 53.50 53.80 0.0M
2021-07-14 56.00 58.65 55.00 55.70 0.0M
2021-07-13 55.50 57.65 55.10 56.65 0.0M
2021-07-12 53.65 54.95 51.85 54.95 0.0M
2021-07-09 49.70 52.85 49.70 52.35 0.0M
2021-07-08 52.95 52.95 50.35 50.85 0.0M
2021-07-07 53.30 53.30 51.05 52.20 0.0M
2021-07-06 52.00 52.85 51.05 52.30 0.0M
2021-07-05 53.85 53.85 51.35 52.00 0.0M
2021-07-02 54.70 54.70 52.30 52.60 0.0M
2021-07-01 53.00 55.00 53.00 54.70 0.0M
2021-06-30 53.80 55.40 51.20 52.80 0.0M
2021-06-29 55.55 55.55 52.00 52.80 0.0M
2021-06-28 54.00 54.95 52.05 53.75 0.0M
2021-06-25 54.00 54.85 51.55 52.65 0.0M
2021-06-24 54.80 56.75 52.55 54.05 0.0M
2021-06-23 57.90 58.85 54.00 54.85 0.0M
2021-06-22 59.80 59.80 55.25 56.05 0.0M
2021-06-21 59.60 59.60 56.70 58.10 0.0M
2021-06-18 63.20 63.30 57.30 59.65 0.1M
2021-06-17 54.85 60.30 52.25 60.30 0.1M
2021-06-16 52.90 55.35 46.65 54.85 0.1M
2021-06-15 44.75 50.80 44.75 50.40 0.1M
2021-06-14 46.30 49.85 43.35 46.20 0.0M
2021-06-11 51.50 51.50 47.30 48.15 0.0M
2021-06-10 47.75 50.70 45.25 48.05 0.0M
2021-06-09 51.95 52.45 47.05 47.75 0.0M
2021-06-08 53.80 53.80 48.00 50.45 0.0M
2021-06-07 54.00 54.00 49.10 50.60 0.0M
2021-06-04 54.50 54.50 52.10 52.10 0.0M
2021-06-03 51.75 51.95 49.50 51.95 0.0M
2021-06-02 49.65 49.90 47.05 49.50 0.0M
2021-06-01 47.05 49.95 47.05 47.55 0.0M
2021-05-31 49.75 52.20 47.60 48.95 0.0M
2021-05-28 52.95 52.95 48.50 49.75 0.0M
2021-05-27 50.45 50.45 49.05 50.45 0.0M
2021-05-26 46.00 48.10 44.10 48.05 0.0M
2021-05-25 44.50 47.00 44.30 45.85 0.0M
2021-05-24 47.25 47.45 44.00 44.85 0.0M
2021-05-21 45.25 46.65 44.55 45.30 0.0M
2021-05-20 45.65 46.75 44.55 45.25 0.0M
2021-05-19 45.15 47.40 43.85 46.50 0.0M
2021-05-18 45.15 47.70 44.40 45.15 0.0M
2021-05-17 46.90 47.50 45.65 46.00 0.0M
2021-05-14 46.45 46.95 44.45 45.25 0.0M
2021-05-12 45.00 46.75 43.00 44.90 0.0M
2021-05-11 45.90 45.90 42.80 44.55 0.0M
2021-05-10 46.00 47.85 44.65 44.75 0.0M
2021-05-07 51.00 51.00 47.00 47.00 0.0M
2021-05-06 50.00 50.75 46.25 49.45 0.0M
2021-05-05 44.10 48.35 43.75 48.35 0.0M
2021-05-04 46.05 46.05 46.05 46.05 0.0M
2021-05-03 48.45 48.45 48.45 48.45 0.0M
2021-04-30 51.00 51.00 51.00 51.00 0.0M
2021-04-29 53.65 53.65 53.65 53.65 0.0M
2021-04-28 62.35 62.35 56.45 56.45 0.1M
2021-04-27 59.40 59.40 59.40 59.40 0.0M
2021-04-26 56.60 56.60 54.25 56.60 0.0M
2021-04-23 53.95 53.95 53.95 53.95 0.0M
2021-04-22 49.05 49.05 47.20 49.05 0.0M
2021-04-20 44.55 44.60 44.55 44.60 0.0M
2021-04-19 37.45 40.55 36.40 40.55 0.2M
2021-04-16 31.40 33.80 29.05 33.80 0.1M
2021-04-15 22.10 28.55 21.00 28.20 0.0M
2021-04-13 23.95 24.85 23.20 23.80 0.0M
2021-04-12 25.60 25.75 23.40 23.95 0.0M
2021-04-09 25.45 25.55 24.60 25.15 0.0M
2021-04-08 24.05 25.55 22.70 25.05 0.0M
2021-04-07 24.30 24.95 24.10 24.95 0.0M
2021-04-06 25.00 25.20 24.20 24.50 0.0M
2021-04-05 25.00 25.90 24.00 25.25 0.0M
2021-04-01 24.00 25.95 24.00 25.00 0.0M
2021-03-31 24.20 25.35 23.45 23.60 0.0M
2021-03-30 26.40 26.40 24.00 24.10 0.0M
2021-03-26 23.10 24.90 23.05 24.85 0.0M
2021-03-25 23.40 24.10 22.55 23.00 0.0M
2021-03-24 25.75 25.85 23.60 24.35 0.0M
2021-03-23 24.45 24.50 23.70 24.15 0.0M
2021-03-22 25.80 25.80 23.50 24.05 0.0M
2021-03-19 23.15 25.50 23.15 25.05 0.0M
2021-03-18 25.40 26.20 23.05 23.25 0.0M
2021-03-17 25.75 25.95 23.00 24.75 0.0M
2021-03-16 25.80 26.15 25.45 25.55 0.0M
2021-03-15 26.30 26.30 24.60 24.90 0.0M
2021-03-12 26.70 26.80 25.10 25.20 0.0M
2021-03-10 27.00 27.75 25.55 26.70 0.0M
2021-03-09 28.50 29.85 25.00 26.60 0.0M
2021-03-08 27.35 29.35 27.35 27.70 0.0M
2021-03-05 27.30 28.25 26.25 26.70 0.0M
2021-03-04 26.30 28.40 25.45 28.20 0.0M
2021-03-03 26.05 26.40 25.55 25.85 0.0M
2021-03-02 26.85 26.85 25.10 25.95 0.0M
2021-03-01 26.50 26.50 25.70 26.00 0.0M
2021-02-26 26.00 26.70 25.15 26.40 0.0M
2021-02-25 26.00 26.50 25.50 26.15 0.0M
2021-02-24 25.35 26.10 25.35 26.00 0.0M
2021-02-23 26.25 26.50 25.65 26.10 0.0M
2021-02-22 25.50 26.90 24.85 26.45 0.0M
2021-02-19 26.05 26.70 25.00 25.05 0.0M
2021-02-18 25.50 26.75 25.50 26.15 0.0M
2021-02-17 26.25 26.90 24.40 25.85 0.0M
2021-02-16 27.85 27.90 25.20 26.40 0.0M
2021-02-15 25.05 25.75 25.05 25.50 0.0M
2021-02-12 24.20 26.25 24.00 25.90 0.0M
2021-02-11 25.25 26.35 24.00 24.65 0.0M
2021-02-10 25.35 26.65 24.25 24.65 0.0M
2021-02-09 25.90 26.45 24.20 24.90 0.0M
2021-02-08 23.55 26.00 23.55 25.90 0.0M
2021-02-05 25.60 25.60 24.20 24.35 0.0M
2021-02-04 24.65 25.50 24.45 25.00 0.0M
2021-02-03 24.05 24.85 23.70 24.30 0.0M
2021-02-02 24.10 24.75 23.60 23.70 0.0M
2021-02-01 25.35 25.35 23.40 23.70 0.0M
2021-01-29 23.95 24.65 23.95 24.20 0.0M
2021-01-28 24.80 24.90 24.00 24.00 0.0M
2021-01-27 25.30 25.70 24.70 24.90 0.0M
2021-01-25 25.05 26.50 25.05 25.85 0.0M
2021-01-22 26.30 26.30 25.10 25.25 0.0M
2021-01-21 25.80 26.35 24.75 26.00 0.0M
2021-01-20 26.80 26.80 24.75 25.10 0.0M
2021-01-19 25.75 26.45 25.15 26.00 0.0M
2021-01-18 25.40 25.90 25.05 25.25 0.0M
2021-01-15 25.45 26.40 25.00 25.90 0.0M
2021-01-14 25.35 27.00 25.35 25.70 0.0M
2021-01-13 27.70 27.75 26.10 26.30 0.0M
2021-01-12 27.60 27.70 26.30 27.45 0.0M
2021-01-11 27.95 28.75 26.10 27.05 0.0M
2021-01-08 28.10 28.10 27.25 27.40 0.0M
2021-01-07 27.60 29.10 27.30 28.30 0.0M
2021-01-06 28.40 28.40 27.70 27.85 0.0M
2021-01-05 28.15 28.15 27.45 27.95 0.0M
2021-01-04 28.25 28.25 27.00 27.20 0.0M
2021-01-01 27.55 28.20 27.50 27.50 0.0M