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
2023-12-29 135.40 135.40 134.80 134.80 0.0M
2023-12-28 142.10 145.00 141.90 141.90 0.0M
2023-12-27 165.05 165.05 149.35 149.35 0.0M
2023-12-26 157.20 157.20 157.20 157.20 0.0M
2023-12-22 146.00 149.75 146.00 149.75 0.0M
2023-12-21 126.70 142.65 116.75 142.65 0.5M
2023-12-20 127.00 129.70 118.10 129.70 0.3M
2023-12-19 114.00 117.95 111.20 117.95 0.5M
2023-12-18 98.30 98.30 98.30 98.30 0.1M
2023-12-15 81.95 81.95 81.95 81.95 0.1M
2023-12-14 70.00 71.10 66.00 68.30 0.0M
2023-12-13 71.70 71.70 68.10 68.95 0.0M
2023-12-12 72.40 72.40 66.00 69.75 0.0M
2023-12-11 72.20 73.80 71.95 72.25 0.0M
2023-12-08 73.85 74.85 70.65 71.90 0.0M
2023-12-07 73.50 74.25 72.70 73.20 0.0M
2023-12-06 75.50 75.50 73.30 73.80 0.0M
2023-12-05 74.00 74.00 73.25 73.60 0.0M
2023-12-04 73.20 74.55 72.90 73.00 0.0M
2023-12-01 74.55 75.00 73.05 73.60 0.0M
2023-11-30 73.95 76.70 71.70 74.10 0.1M
2023-11-29 73.90 74.50 71.00 71.95 0.0M
2023-11-28 74.00 76.05 72.20 73.55 0.0M
2023-11-24 75.00 76.00 73.20 73.60 0.0M
2023-11-23 70.20 75.50 69.90 73.80 0.0M
2023-11-22 73.50 74.60 68.65 70.75 0.0M
2023-11-21 71.55 74.10 71.55 72.40 0.0M
2023-11-20 71.65 74.50 71.65 72.95 0.0M
2023-11-17 74.85 75.45 72.50 73.30 0.0M
2023-11-16 73.10 77.55 73.00 74.50 0.0M
2023-11-15 71.00 73.10 71.00 72.75 0.0M
2023-11-13 73.20 74.15 71.55 72.15 0.0M
2023-11-12 76.65 76.65 73.20 73.20 0.0M
2023-11-10 74.05 75.55 73.10 73.30 0.0M
2023-11-09 73.20 77.00 72.30 73.65 0.1M
2023-11-08 73.55 76.00 72.80 73.85 0.1M
2023-11-07 73.05 74.55 72.55 73.05 0.1M
2023-11-06 74.05 75.80 72.00 73.00 0.0M
2023-11-03 76.40 76.95 72.35 73.70 0.1M
2023-11-02 76.00 78.70 74.05 75.55 0.1M
2023-11-01 71.45 82.35 70.95 75.35 0.4M
2023-10-31 71.25 73.95 70.55 71.00 0.0M
2023-10-30 73.70 74.90 70.05 70.80 0.1M
2023-10-27 75.00 76.40 70.25 71.25 0.1M
2023-10-26 60.70 75.10 60.70 74.55 0.1M
2023-10-25 66.20 69.70 62.00 62.60 0.0M
2023-10-23 72.45 72.45 65.00 66.20 0.0M
2023-10-20 70.55 73.35 70.55 71.75 0.0M
2023-10-19 70.95 72.75 68.55 71.75 0.0M
2023-10-18 71.35 72.60 70.10 70.75 0.0M
2023-10-17 72.35 73.30 69.45 70.85 0.0M
2023-10-16 73.30 73.30 71.90 72.35 0.0M
2023-10-13 73.50 74.35 71.00 73.30 0.0M
2023-10-12 73.80 75.80 72.45 73.95 0.1M
2023-10-11 70.05 73.95 70.05 72.75 0.0M
2023-10-10 71.00 73.55 70.00 70.95 0.0M
2023-10-09 66.35 75.60 66.35 71.90 0.1M
2023-10-06 69.15 72.50 67.50 68.75 0.1M
2023-10-05 69.70 70.20 68.00 68.65 0.0M
2023-10-04 71.00 72.30 68.55 69.00 0.0M
2023-10-03 71.00 74.90 69.50 71.10 0.1M
2023-09-29 62.90 76.80 62.90 71.25 0.5M
2023-09-28 64.45 66.15 63.65 64.10 0.0M
2023-09-27 64.90 67.65 63.45 64.05 0.0M
2023-09-26 62.75 72.00 62.40 64.75 0.1M
2023-09-25 63.70 64.50 62.10 62.55 0.0M
2023-09-22 66.15 66.15 62.60 63.70 0.0M
2023-09-21 62.75 65.00 62.75 63.35 0.0M
2023-09-20 63.00 65.85 63.00 64.00 0.0M
2023-09-18 63.40 66.55 62.75 64.35 0.0M
2023-09-15 66.35 66.70 64.65 65.60 0.0M
2023-09-14 66.00 67.00 64.95 65.55 0.0M
2023-09-13 67.65 68.75 64.15 66.20 0.0M
2023-09-12 69.40 69.90 64.55 65.15 0.0M
2023-09-11 70.50 71.50 68.20 68.70 0.0M
2023-09-08 67.80 69.65 66.70 68.55 0.0M
2023-09-07 67.35 70.90 65.45 67.50 0.1M
2023-09-06 68.45 68.45 66.30 66.65 0.0M
2023-09-05 68.85 70.45 67.05 67.45 0.0M
2023-09-04 69.35 71.80 66.20 68.30 0.1M
2023-09-01 72.15 77.15 68.00 69.25 0.9M
2023-08-31 57.15 67.45 56.55 64.30 0.1M
2023-08-30 56.95 58.95 55.95 57.30 0.0M
2023-08-29 58.55 59.25 56.30 57.05 0.0M
2023-08-28 57.45 59.50 57.15 57.55 0.0M
2023-08-25 58.45 59.80 56.50 57.85 0.0M
2023-08-24 57.80 61.95 55.30 58.50 0.0M
2023-08-23 59.80 60.75 57.45 57.95 0.0M
2023-08-22 60.90 61.70 57.50 58.65 0.0M
2023-08-21 67.00 67.00 58.05 58.90 0.1M
2023-08-18 56.00 66.85 56.00 62.30 0.2M
2023-08-17 57.05 57.05 55.55 56.35 0.0M
2023-08-16 57.25 58.55 55.60 57.50 0.0M
2023-08-14 55.75 57.70 54.95 55.95 0.0M
2023-08-11 57.50 57.70 55.50 56.75 0.0M
2023-08-10 57.65 59.00 55.35 56.20 0.0M
2023-08-09 57.00 57.75 56.10 57.00 0.0M
2023-08-08 55.75 57.60 55.75 57.10 0.0M
2023-08-07 54.90 58.50 54.60 55.55 0.0M
2023-08-04 54.00 56.45 54.00 55.35 0.0M
2023-08-03 54.15 55.95 54.15 55.20 0.0M
2023-08-02 56.95 58.00 53.05 54.10 0.0M
2023-08-01 57.00 57.00 55.85 56.00 0.0M
2023-07-31 56.20 57.80 55.70 55.95 0.0M
2023-07-28 56.75 57.55 55.75 56.30 0.0M
2023-07-27 56.20 59.80 56.10 56.75 0.0M
2023-07-26 56.10 57.90 55.85 56.25 0.0M
2023-07-25 56.55 57.20 55.70 56.10 0.0M
2023-07-24 56.35 57.75 55.55 56.55 0.0M
2023-07-21 56.25 59.65 56.25 56.35 0.0M
2023-07-20 58.00 58.50 56.00 57.40 0.0M
2023-07-19 59.60 61.85 56.15 57.00 0.1M
2023-07-18 58.90 60.00 58.15 59.50 0.0M
2023-07-17 54.60 60.40 54.60 58.90 0.0M
2023-07-14 55.25 56.65 55.00 55.35 0.0M
2023-07-13 57.00 58.65 54.20 55.10 0.0M
2023-07-12 57.40 58.30 55.95 57.85 0.0M
2023-07-11 56.05 58.00 55.50 56.10 0.0M
2023-07-10 58.40 58.40 56.10 56.65 0.0M
2023-07-07 55.15 57.20 55.10 56.25 0.0M
2023-07-06 60.85 60.85 54.40 55.60 0.0M
2023-07-05 57.00 58.75 56.00 57.95 0.0M
2023-07-04 57.95 57.95 55.00 56.15 0.0M
2023-07-03 57.00 57.00 54.80 56.30 0.0M
2023-06-30 57.75 57.75 55.40 57.05 0.0M
2023-06-28 56.80 58.60 55.40 58.00 0.0M
2023-06-27 56.15 58.00 56.10 57.35 0.0M
2023-06-26 56.35 57.65 56.00 56.95 0.0M
2023-06-23 56.00 58.70 54.90 57.95 0.0M
2023-06-22 59.00 59.00 55.15 56.20 0.0M
2023-06-21 59.85 59.85 56.15 56.95 0.0M
2023-06-20 54.65 57.20 54.65 56.65 0.0M
2023-06-19 55.65 56.40 54.10 54.40 0.0M
2023-06-16 56.50 58.00 54.60 55.65 0.0M
2023-06-15 55.95 55.95 52.85 54.10 0.0M
2023-06-14 54.25 56.55 54.10 55.30 0.0M
2023-06-13 54.10 56.60 54.10 54.90 0.0M
2023-06-12 55.40 56.35 55.00 55.60 0.0M
2023-06-09 57.00 57.00 55.00 55.40 0.0M
2023-06-08 56.65 56.65 56.00 56.00 0.0M
2023-06-07 55.50 56.80 54.05 54.80 0.0M
2023-06-06 54.90 55.90 54.10 55.55 0.0M
2023-06-05 57.95 57.95 53.30 54.05 0.0M
2023-06-02 57.65 57.65 54.50 56.65 0.0M
2023-06-01 55.65 56.35 54.05 55.75 0.0M
2023-05-31 52.80 55.80 52.00 54.00 0.0M
2023-05-30 55.65 55.65 51.15 52.40 0.0M
2023-05-29 56.50 56.95 54.45 55.50 0.0M
2023-05-26 57.00 58.30 54.05 56.15 0.0M
2023-05-25 58.60 58.60 55.20 56.70 0.0M
2023-05-24 56.90 59.80 56.90 58.60 0.0M
2023-05-23 52.05 61.00 52.05 56.90 0.1M
2023-05-22 54.00 55.15 51.50 52.85 0.0M
2023-05-19 55.80 56.70 52.95 53.95 0.0M
2023-05-18 56.50 56.95 54.30 55.80 0.0M
2023-05-17 56.40 57.30 56.35 56.50 0.0M
2023-05-16 56.90 57.45 55.85 56.30 0.0M
2023-05-15 56.00 58.90 56.00 56.70 0.0M
2023-05-12 56.90 58.30 56.45 57.30 0.0M
2023-05-11 56.35 57.15 55.90 56.90 0.0M
2023-05-10 56.40 57.35 53.50 55.00 0.0M
2023-05-09 57.00 58.10 53.15 55.65 0.0M
2023-05-08 57.20 57.50 56.25 56.55 0.0M
2023-05-05 57.10 57.50 56.50 56.70 0.0M
2023-05-04 57.80 58.40 56.05 57.50 0.0M
2023-05-03 56.15 57.70 55.75 56.40 0.0M
2023-05-02 59.55 59.55 55.60 56.15 0.0M
2023-04-28 58.60 58.60 55.10 56.45 0.0M
2023-04-27 58.25 59.80 58.00 58.45 0.0M
2023-04-26 57.90 59.00 57.00 58.25 0.0M
2023-04-25 58.50 59.50 57.90 58.00 0.0M
2023-04-24 58.95 58.95 57.90 58.50 0.0M
2023-04-21 58.50 58.50 57.10 57.90 0.0M
2023-04-20 57.85 59.90 57.00 57.55 0.0M
2023-04-19 55.25 67.00 55.00 58.60 0.4M
2023-04-18 55.15 57.20 54.30 56.65 0.0M
2023-04-17 57.90 58.00 54.80 55.85 0.0M
2023-04-13 60.00 60.90 55.40 56.15 0.0M
2023-04-12 70.00 70.00 58.15 59.20 0.1M
2023-04-11 55.10 64.05 53.60 64.05 0.1M
2023-04-10 52.60 54.90 51.65 53.40 0.0M
2023-04-06 55.00 55.00 52.00 53.70 0.0M
2023-04-05 50.45 53.35 49.50 52.70 0.0M
2023-04-03 48.55 51.00 46.95 49.40 0.0M
2023-03-31 48.50 49.50 48.05 49.05 0.0M
2023-03-29 48.20 49.00 47.35 48.50 0.0M
2023-03-28 48.40 48.90 46.85 48.65 0.0M
2023-03-27 47.35 48.50 45.55 48.50 0.0M
2023-03-24 46.85 49.85 46.20 47.35 0.0M
2023-03-23 48.40 48.90 47.55 48.90 0.0M
2023-03-22 48.50 49.40 46.85 47.65 0.0M
2023-03-21 47.40 48.70 46.10 48.50 0.0M
2023-03-20 47.05 48.70 45.35 47.80 0.0M
2023-03-17 47.60 48.70 47.55 48.00 0.0M
2023-03-16 47.10 49.00 44.65 48.10 0.0M
2023-03-15 47.05 48.55 47.05 47.35 0.0M
2023-03-14 47.05 49.05 47.00 47.15 0.0M
2023-03-13 48.55 48.60 47.05 47.50 0.0M
2023-03-10 48.75 49.45 48.05 49.15 0.0M
2023-03-09 50.00 50.00 47.85 48.85 0.0M
2023-03-08 48.05 48.70 47.50 47.85 0.0M
2023-03-06 51.00 51.00 48.40 49.95 0.0M
2023-03-03 46.35 49.50 46.35 48.20 0.0M
2023-03-02 46.70 47.00 45.30 46.35 0.0M
2023-03-01 41.15 48.65 41.15 46.70 0.0M
2023-02-28 45.55 47.15 45.50 45.65 0.0M
2023-02-27 45.20 46.80 45.00 45.20 0.0M
2023-02-24 46.35 46.90 44.50 45.20 0.0M
2023-02-23 47.45 47.60 44.35 45.10 0.0M
2023-02-22 48.55 48.95 46.85 47.10 0.0M
2023-02-21 46.40 49.55 46.40 48.25 0.0M
2023-02-20 47.55 48.65 46.40 47.40 0.0M
2023-02-17 48.30 48.80 47.25 47.55 0.0M
2023-02-16 47.65 49.90 47.60 48.10 0.0M
2023-02-15 53.80 53.80 46.40 46.75 0.0M
2023-02-14 47.70 51.30 47.70 48.95 0.0M
2023-02-13 48.00 48.80 47.55 47.75 0.0M
2023-02-10 49.00 49.00 47.60 47.80 0.0M
2023-02-09 49.30 49.90 48.30 48.35 0.0M
2023-02-08 48.00 50.15 48.00 49.10 0.0M
2023-02-07 49.95 51.00 47.50 48.00 0.0M
2023-02-06 50.00 50.45 48.10 49.20 0.0M
2023-02-03 49.05 50.95 47.30 49.45 0.0M
2023-02-02 49.10 51.65 48.05 48.25 0.0M
2023-02-01 49.05 50.35 48.65 49.00 0.0M
2023-01-31 49.00 49.75 48.55 49.25 0.0M
2023-01-30 47.95 48.70 45.95 48.45 0.0M
2023-01-27 50.80 50.85 47.05 48.15 0.0M
2023-01-25 53.10 53.75 49.35 49.75 0.0M
2023-01-24 53.85 54.75 52.95 53.30 0.0M
2023-01-23 51.65 53.90 50.30 52.60 0.0M
2023-01-20 53.00 53.00 51.60 51.65 0.0M
2023-01-19 51.90 53.00 51.20 52.30 0.0M
2023-01-18 53.70 53.70 50.00 51.35 0.0M
2023-01-17 53.10 54.30 52.95 53.15 0.0M
2023-01-16 54.30 54.70 52.60 52.95 0.0M
2023-01-13 54.10 54.95 53.65 54.25 0.0M
2023-01-12 54.00 55.75 53.60 54.20 0.0M
2023-01-11 54.60 55.50 53.30 53.45 0.0M
2023-01-10 55.85 55.85 53.60 54.20 0.0M
2023-01-09 54.10 56.70 54.10 55.85 0.0M
2023-01-06 55.10 55.60 53.50 54.10 0.0M
2023-01-05 55.30 56.60 54.50 56.55 0.0M
2023-01-04 54.85 56.70 54.00 56.15 0.0M
2023-01-03 57.95 58.90 55.00 55.55 0.0M
2023-01-02 52.45 57.00 52.45 56.50 0.0M