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
2022-12-30 53.20 56.25 53.20 53.85 0.0M
2022-12-29 53.70 54.90 53.20 54.00 0.0M
2022-12-28 56.75 56.75 54.50 55.00 0.0M
2022-12-27 56.90 56.90 54.05 54.95 0.0M
2022-12-26 48.60 54.20 47.70 53.65 0.0M
2022-12-23 51.45 52.60 47.65 49.30 0.0M
2022-12-22 55.25 55.25 52.10 52.45 0.0M
2022-12-21 57.55 59.80 55.05 56.05 0.0M
2022-12-20 57.10 58.45 57.00 57.55 0.0M
2022-12-19 60.35 60.35 54.35 57.35 0.0M
2022-12-16 58.45 62.00 57.65 58.05 0.0M
2022-12-15 60.00 60.00 57.05 57.70 0.0M
2022-12-14 59.05 60.60 57.90 58.70 0.0M
2022-12-13 59.00 60.30 57.85 59.55 0.0M
2022-12-12 62.00 65.00 58.35 58.85 0.0M
2022-12-09 61.80 63.40 60.00 61.45 0.0M
2022-12-08 62.65 66.10 61.20 61.80 0.1M
2022-12-07 58.45 60.55 58.30 60.10 0.0M
2022-12-06 60.20 61.85 57.70 58.15 0.0M
2022-12-05 64.50 67.50 60.35 61.50 0.1M
2022-12-02 59.00 63.15 57.00 63.00 0.1M
2022-12-01 56.05 59.05 56.05 57.45 0.0M
2022-11-30 57.00 58.95 56.15 56.95 0.0M
2022-11-29 58.30 58.85 56.70 57.00 0.0M
2022-11-28 61.35 62.40 57.55 58.30 0.0M
2022-11-25 64.80 68.90 60.30 61.30 0.3M
2022-11-24 59.40 62.70 54.30 62.65 0.2M
2022-11-23 52.15 57.00 48.60 57.00 0.0M
2022-11-22 52.05 54.90 50.55 51.85 0.0M
2022-11-21 53.65 53.65 51.00 51.55 0.0M
2022-11-18 52.15 53.75 52.10 52.60 0.0M
2022-11-17 54.70 54.70 52.20 52.90 0.0M
2022-11-16 53.55 54.85 52.15 52.50 0.0M
2022-11-15 55.85 55.85 52.00 53.90 0.0M
2022-11-14 57.00 57.00 54.05 54.65 0.0M
2022-11-11 57.45 59.00 54.15 56.40 0.0M
2022-11-10 60.95 60.95 55.15 55.90 0.0M
2022-11-09 63.00 63.00 60.00 60.45 0.1M
2022-11-07 57.80 59.40 52.30 59.40 0.1M
2022-11-04 51.00 56.75 50.30 54.00 0.1M
2022-11-03 49.55 54.50 49.00 51.60 0.0M
2022-11-02 50.95 50.95 46.15 49.55 0.0M
2022-11-01 51.00 51.45 48.15 48.55 0.0M
2022-10-31 47.25 52.35 46.35 51.00 0.0M
2022-10-28 49.90 49.90 47.40 47.60 0.0M
2022-10-27 49.35 49.85 47.20 47.85 0.0M
2022-10-25 49.00 50.10 48.05 49.05 0.0M
2022-10-24 50.95 50.95 47.55 47.75 0.0M
2022-10-21 47.35 48.00 45.55 46.50 0.0M
2022-10-20 48.05 48.95 47.20 47.55 0.0M
2022-10-19 48.30 51.00 47.55 47.80 0.0M
2022-10-18 50.30 50.30 47.70 48.05 0.0M
2022-10-17 49.40 49.40 48.25 48.40 0.0M
2022-10-14 50.00 50.50 49.05 49.35 0.0M
2022-10-13 50.15 50.95 49.05 49.35 0.0M
2022-10-12 52.35 52.35 50.25 51.75 0.0M
2022-10-11 50.95 52.80 49.85 50.80 0.0M
2022-10-10 52.60 52.65 47.25 49.55 0.0M
2022-10-07 50.50 53.25 50.15 52.25 0.0M
2022-10-06 50.90 52.10 49.60 50.75 0.0M
2022-10-04 48.30 49.95 48.30 49.65 0.0M
2022-10-03 49.10 52.15 48.00 48.45 0.0M
2022-09-30 49.15 50.45 49.15 50.00 0.0M
2022-09-29 49.20 50.70 48.40 49.40 0.0M
2022-09-28 48.95 49.90 45.85 49.40 0.0M
2022-09-27 49.55 49.80 47.00 47.55 0.0M
2022-09-26 49.15 50.85 47.50 47.85 0.0M
2022-09-23 50.05 50.05 49.00 49.45 0.0M
2022-09-22 50.45 50.70 48.65 50.25 0.0M
2022-09-21 49.35 50.65 48.70 49.45 0.0M
2022-09-20 50.65 51.95 49.25 49.55 0.0M
2022-09-19 52.20 52.20 48.85 50.75 0.0M
2022-09-16 52.00 52.60 50.50 51.15 0.0M
2022-09-15 52.30 53.95 50.60 52.40 0.0M
2022-09-14 54.70 54.70 52.00 53.10 0.0M
2022-09-13 51.95 54.00 51.95 53.40 0.0M
2022-09-12 52.20 53.30 52.20 53.00 0.0M
2022-09-09 53.60 53.60 52.00 52.55 0.0M
2022-09-08 52.10 54.95 50.55 53.60 0.0M
2022-09-07 52.25 54.25 52.25 53.10 0.0M
2022-09-06 54.60 54.60 52.10 54.25 0.0M
2022-09-05 52.25 54.80 52.00 52.45 0.0M
2022-09-02 51.50 53.00 51.50 52.25 0.0M
2022-09-01 52.45 52.60 50.10 52.55 0.0M
2022-08-30 52.65 52.65 51.00 52.25 0.0M
2022-08-29 51.90 52.45 50.35 50.85 0.0M
2022-08-26 51.15 53.00 50.40 51.95 0.0M
2022-08-25 52.80 53.95 51.60 53.00 0.0M
2022-08-24 52.05 54.70 50.70 53.85 0.0M
2022-08-23 51.15 55.35 51.15 53.10 0.0M
2022-08-22 54.90 54.90 52.75 53.30 0.0M
2022-08-19 53.80 55.95 53.10 55.10 0.0M
2022-08-18 52.40 55.95 52.35 53.45 0.0M
2022-08-17 55.10 55.10 55.10 55.10 0.0M
2022-08-16 58.05 59.85 57.95 57.95 0.0M
2022-08-12 64.70 64.70 60.80 61.00 0.0M
2022-08-11 65.95 68.40 61.25 62.85 0.0M
2022-08-10 70.80 73.95 66.40 67.25 0.4M
2022-08-08 62.40 68.75 54.85 68.75 0.6M
2022-08-05 50.55 57.30 50.55 57.30 0.1M
2022-08-04 46.55 50.30 46.40 47.75 0.0M
2022-08-03 47.00 48.00 45.60 47.05 0.0M
2022-08-02 48.00 49.85 45.00 47.00 0.0M
2022-08-01 48.20 48.20 44.45 47.60 0.0M
2022-07-29 44.45 47.50 43.60 45.95 0.0M
2022-07-28 44.05 44.05 43.15 43.35 0.0M
2022-07-27 43.90 45.50 43.30 44.00 0.0M
2022-07-26 49.30 49.30 45.00 45.55 0.0M
2022-07-25 43.00 47.50 42.55 47.10 0.0M
2022-07-22 42.45 44.45 42.35 43.20 0.0M
2022-07-21 43.70 44.80 43.60 43.65 0.0M
2022-07-20 43.50 45.80 43.50 44.25 0.0M
2022-07-19 44.95 44.95 44.05 44.40 0.0M
2022-07-18 42.55 46.05 42.15 44.85 0.0M
2022-07-15 42.55 44.00 42.50 43.00 0.0M
2022-07-14 45.10 46.15 42.30 43.50 0.0M
2022-07-13 45.65 45.65 43.10 43.90 0.0M
2022-07-12 47.00 47.00 42.55 43.85 0.0M
2022-07-11 41.65 45.10 41.00 45.05 0.1M
2022-07-08 41.70 41.70 40.25 41.00 0.0M
2022-07-07 41.00 41.95 39.55 40.25 0.0M
2022-07-06 40.45 41.00 39.30 40.55 0.0M
2022-07-05 39.55 40.90 39.15 40.10 0.0M
2022-07-04 39.50 41.90 38.25 39.35 0.0M
2022-07-01 40.00 40.95 39.45 39.50 0.0M
2022-06-30 39.30 41.35 39.30 40.85 0.0M
2022-06-29 41.45 44.00 38.55 40.10 0.0M
2022-06-28 40.15 40.25 39.35 40.10 0.0M
2022-06-27 39.50 40.45 38.90 39.35 0.0M
2022-06-24 39.80 41.05 38.50 38.90 0.0M
2022-06-23 38.85 40.45 37.60 38.30 0.0M
2022-06-22 41.50 42.35 37.10 38.35 0.0M
2022-06-21 37.60 42.80 36.80 41.20 0.0M
2022-06-20 39.45 42.75 36.80 40.50 0.0M
2022-06-17 40.20 41.80 39.25 40.85 0.0M
2022-06-16 44.95 45.00 40.15 40.15 0.0M
2022-06-15 46.25 46.95 43.30 44.60 0.0M
2022-06-14 45.00 48.95 44.60 46.65 0.0M
2022-06-13 47.00 48.95 45.40 46.15 0.0M
2022-06-10 49.05 49.25 47.00 47.30 0.0M
2022-06-09 49.60 51.50 47.65 49.10 0.0M
2022-06-08 47.05 48.95 45.60 46.85 0.0M
2022-06-07 48.00 48.50 47.30 47.70 0.0M
2022-06-06 48.15 49.30 47.95 48.05 0.0M
2022-06-03 48.20 50.70 47.75 49.40 0.0M
2022-06-02 48.30 50.00 47.55 49.15 0.0M
2022-06-01 49.00 49.45 47.65 48.35 0.0M
2022-05-31 48.00 49.00 47.10 48.70 0.0M
2022-05-30 48.20 48.70 47.00 47.35 0.0M
2022-05-27 47.25 49.45 47.25 47.95 0.0M
2022-05-26 49.25 49.30 45.45 47.95 0.0M
2022-05-25 48.65 49.55 46.90 47.25 0.0M
2022-05-24 49.00 49.95 47.15 47.55 0.0M
2022-05-23 48.60 49.95 48.60 48.85 0.0M
2022-05-20 49.45 50.90 49.10 49.95 0.0M
2022-05-19 48.20 50.80 48.20 48.50 0.0M
2022-05-18 51.10 51.10 49.15 50.55 0.0M
2022-05-17 47.35 49.55 47.35 49.20 0.0M
2022-05-16 49.90 49.90 46.50 47.20 0.0M
2022-05-13 46.45 48.75 46.40 48.25 0.0M
2022-05-12 49.00 49.00 46.10 46.45 0.0M
2022-05-11 48.25 48.30 46.30 46.90 0.0M
2022-05-10 48.20 49.65 48.00 48.70 0.0M
2022-05-09 48.35 49.95 47.05 48.70 0.0M
2022-05-06 48.00 49.85 46.45 49.30 0.0M
2022-05-05 50.15 52.50 48.25 48.75 0.0M
2022-05-04 53.85 53.85 49.20 50.05 0.0M
2022-05-02 54.20 54.30 51.25 51.55 0.0M
2022-04-29 55.60 56.50 53.60 53.75 0.0M
2022-04-28 59.90 59.90 55.30 56.25 0.0M
2022-04-27 57.75 57.95 56.50 57.60 0.0M
2022-04-26 59.40 59.40 56.85 57.65 0.0M
2022-04-25 57.30 59.95 56.60 57.20 0.0M
2022-04-22 59.80 59.80 57.50 58.45 0.0M
2022-04-21 59.50 59.70 56.65 59.20 0.0M
2022-04-20 59.25 59.30 56.80 56.95 0.0M
2022-04-19 60.00 60.10 58.55 59.75 0.0M
2022-04-18 59.40 60.00 57.35 58.50 0.0M
2022-04-13 61.00 61.70 58.00 59.40 0.0M
2022-04-12 64.00 64.00 60.10 60.35 0.0M
2022-04-11 63.00 63.50 62.10 63.25 0.0M
2022-04-08 58.05 61.05 57.50 61.05 0.0M
2022-04-07 57.00 58.70 56.75 58.15 0.0M
2022-04-06 56.70 58.55 56.15 57.15 0.0M
2022-04-05 56.00 58.75 55.20 56.70 0.0M
2022-04-04 55.90 57.70 55.90 56.35 0.0M
2022-04-01 57.00 57.50 53.10 56.15 0.0M
2022-03-31 56.05 57.70 55.15 55.20 0.0M
2022-03-30 57.05 58.00 56.10 56.60 0.0M
2022-03-29 60.00 60.00 54.75 57.70 0.0M
2022-03-28 55.20 58.90 55.05 57.60 0.0M
2022-03-25 58.35 58.85 55.45 56.10 0.0M
2022-03-24 58.95 59.60 58.05 58.35 0.0M
2022-03-23 60.70 62.15 58.60 59.20 0.0M
2022-03-22 61.80 61.80 60.00 60.70 0.0M
2022-03-21 62.75 63.40 60.15 61.75 0.0M
2022-03-17 61.25 64.25 61.25 62.75 0.0M
2022-03-16 63.00 63.00 61.00 61.20 0.0M
2022-03-15 64.00 64.35 60.50 62.45 0.0M
2022-03-14 63.75 64.95 62.05 62.40 0.0M
2022-03-11 64.30 66.35 63.30 64.25 0.0M
2022-03-10 63.50 64.35 61.70 63.20 0.0M
2022-03-09 58.90 61.70 57.60 61.30 0.0M
2022-03-08 60.70 62.50 58.20 58.80 0.0M
2022-03-07 63.80 63.80 60.70 60.70 0.0M
2022-03-04 64.30 66.80 63.75 63.85 0.0M
2022-03-03 65.35 68.00 65.05 66.45 0.0M
2022-03-02 68.95 68.95 64.45 65.30 0.0M
2022-02-28 61.70 68.10 61.70 67.80 0.0M
2022-02-25 65.60 70.55 64.90 64.90 0.0M
2022-02-24 68.60 69.40 68.30 68.30 0.0M
2022-02-23 72.25 77.75 68.15 71.85 0.1M
2022-02-22 76.00 78.50 74.10 74.10 0.0M
2022-02-21 89.60 89.60 82.30 82.30 0.1M
2022-02-18 78.80 93.40 78.80 91.40 1.3M
2022-02-17 74.40 81.05 72.00 78.80 0.9M
2022-02-16 57.10 67.55 56.05 67.55 0.2M
2022-02-15 55.25 58.40 53.15 56.30 0.0M
2022-02-14 60.05 60.35 55.25 56.30 0.0M
2022-02-11 63.00 63.55 60.00 60.70 0.0M
2022-02-10 67.20 69.00 60.35 64.40 0.0M
2022-02-09 68.00 72.65 65.75 66.95 0.1M
2022-02-08 71.30 75.90 63.20 65.90 0.4M
2022-02-07 53.90 66.40 53.90 66.40 0.2M
2022-02-04 57.05 57.05 54.60 55.35 0.0M
2022-02-03 57.80 57.90 54.35 55.70 0.0M
2022-02-02 55.20 56.95 53.65 54.20 0.0M
2022-02-01 54.35 57.00 52.30 54.90 0.0M
2022-01-31 53.50 55.50 53.50 54.60 0.0M
2022-01-28 54.00 56.20 52.70 54.25 0.0M
2022-01-27 51.60 54.80 50.10 54.00 0.0M
2022-01-25 52.85 54.00 50.85 53.00 0.0M
2022-01-24 53.85 55.35 50.95 52.00 0.0M
2022-01-21 56.85 57.00 54.30 55.15 0.0M
2022-01-20 55.60 58.15 54.65 54.90 0.0M
2022-01-19 56.00 58.30 53.00 55.85 0.0M
2022-01-18 55.00 59.40 54.45 55.35 0.0M
2022-01-17 54.00 56.00 53.15 55.30 0.0M
2022-01-14 55.95 56.95 53.05 53.50 0.0M
2022-01-13 52.35 58.00 51.30 54.60 0.0M
2022-01-12 58.80 60.35 52.05 54.20 0.2M
2022-01-11 50.75 54.90 50.10 54.90 0.0M
2022-01-10 49.35 51.90 48.50 49.95 0.0M
2022-01-07 54.70 54.70 48.55 50.15 0.0M
2022-01-06 52.75 56.00 50.30 52.60 0.0M
2022-01-05 52.80 55.10 50.00 53.75 0.1M
2022-01-04 50.00 51.45 45.15 51.00 0.0M
2022-01-03 45.75 48.80 44.45 46.80 0.0M