TIL Ltd

TILL
🏛️ india →
322.30
Last Update: 2025-09-26
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
2021-12-31 143.65 148.15 138.20 139.95 0.0M
2021-12-30 143.10 144.90 136.05 139.55 0.0M
2021-12-29 147.75 149.90 141.40 142.95 0.0M
2021-12-28 146.95 148.15 143.60 147.55 0.0M
2021-12-27 140.40 144.00 139.35 143.40 0.0M
2021-12-24 145.00 147.80 140.30 141.45 0.0M
2021-12-23 147.85 148.00 145.10 146.05 0.0M
2021-12-22 148.00 148.50 142.80 144.30 0.0M
2021-12-21 151.85 151.85 142.50 145.45 0.0M
2021-12-20 144.40 147.55 135.55 141.50 0.0M
2021-12-17 153.00 155.60 146.00 147.70 0.0M
2021-12-16 158.00 158.00 152.30 152.90 0.0M
2021-12-15 157.45 160.00 154.10 155.00 0.0M
2021-12-14 153.50 163.05 151.25 153.80 0.0M
2021-12-13 150.20 157.65 150.20 153.25 0.0M
2021-12-10 157.95 157.95 149.25 150.25 0.0M
2021-12-09 155.05 155.05 142.20 150.10 0.0M
2021-12-08 151.00 174.50 150.25 152.00 0.0M
2021-12-07 142.00 153.00 138.00 148.20 0.0M
2021-12-06 146.00 146.00 137.00 138.90 0.0M
2021-12-03 145.05 149.00 140.60 143.90 0.1M
2021-12-02 142.80 148.15 142.15 147.55 0.0M
2021-12-01 142.10 147.10 140.35 144.90 0.0M
2021-11-30 138.50 143.90 138.50 142.45 0.0M
2021-11-29 136.25 143.95 135.10 137.30 0.0M
2021-11-26 152.00 152.00 138.95 140.20 0.0M
2021-11-25 158.00 158.00 147.00 149.05 0.1M
2021-11-24 153.85 164.05 152.25 159.70 0.0M
2021-11-23 149.85 154.40 149.00 152.00 0.0M
2021-11-22 156.95 157.00 147.05 150.65 0.0M
2021-11-18 164.70 164.70 155.00 155.60 0.0M
2021-11-17 166.85 174.90 157.00 159.00 0.0M
2021-11-16 158.00 167.20 152.35 163.45 0.0M
2021-11-15 158.00 167.00 143.50 153.95 0.0M
2021-11-12 157.45 163.75 152.05 157.65 0.0M
2021-11-11 164.55 164.55 134.50 157.35 0.0M
2021-11-10 169.00 169.00 161.90 166.00 0.0M
2021-11-09 172.50 172.50 164.05 165.70 0.0M
2021-11-08 172.90 173.00 168.00 168.45 0.0M
2021-11-04 160.50 180.00 160.50 168.10 0.0M
2021-11-03 159.80 160.50 158.10 160.45 0.0M
2021-11-02 163.25 164.90 158.05 159.75 0.0M
2021-11-01 165.70 165.85 160.60 160.90 0.0M
2021-10-29 161.40 163.50 157.10 162.95 0.0M
2021-10-28 159.65 164.40 157.10 159.70 0.0M
2021-10-27 165.40 165.90 155.75 157.70 0.0M
2021-10-26 157.10 167.70 157.00 161.90 0.0M
2021-10-25 162.10 163.75 154.05 155.65 0.0M
2021-10-22 162.65 168.90 161.05 164.10 0.0M
2021-10-21 167.15 177.10 162.00 163.50 0.0M
2021-10-20 169.80 169.80 164.10 167.20 0.0M
2021-10-19 174.15 177.65 168.40 169.80 0.0M
2021-10-18 182.05 183.05 171.40 172.50 0.0M
2021-10-14 185.35 189.00 179.65 181.95 0.0M
2021-10-13 196.00 199.05 179.45 182.00 0.0M
2021-10-12 201.05 205.00 190.10 194.45 0.0M
2021-10-11 186.25 209.80 186.25 200.05 0.2M
2021-10-08 177.90 197.00 169.20 180.40 0.2M
2021-10-07 164.05 175.50 162.95 172.00 0.0M
2021-10-06 169.90 169.90 160.20 162.95 0.0M
2021-10-05 175.00 175.00 165.10 166.20 0.0M
2021-10-04 166.20 180.00 165.75 172.45 0.0M
2021-10-01 157.00 166.80 153.00 164.70 0.1M
2021-09-30 157.00 157.00 153.00 153.25 0.0M
2021-09-29 152.00 156.55 150.50 153.90 0.0M
2021-09-28 155.50 158.05 150.00 151.55 0.0M
2021-09-27 156.45 158.85 152.10 154.65 0.0M
2021-09-24 157.10 158.90 155.00 156.50 0.0M
2021-09-23 160.00 160.00 155.00 155.60 0.0M
2021-09-22 155.55 160.95 155.35 157.25 0.0M
2021-09-21 155.60 159.50 155.00 156.95 0.0M
2021-09-20 164.00 164.00 153.00 155.25 0.0M
2021-09-17 163.75 169.00 157.15 158.70 0.0M
2021-09-16 166.10 170.00 155.00 160.10 0.1M
2021-09-15 158.45 171.00 153.60 165.85 0.1M
2021-09-14 161.05 161.05 156.55 158.25 0.0M
2021-09-13 156.50 162.40 152.30 158.35 0.0M
2021-09-09 152.60 157.50 152.60 156.75 0.0M
2021-09-08 150.20 154.25 148.85 153.40 0.0M
2021-09-07 155.10 155.10 147.05 150.30 0.0M
2021-09-06 150.70 155.05 150.70 152.05 0.0M
2021-09-03 153.50 153.55 150.20 152.60 0.0M
2021-09-02 154.90 155.75 149.95 153.60 0.0M
2021-09-01 154.00 156.40 150.05 152.65 0.0M
2021-08-31 160.25 163.25 154.00 155.30 0.0M
2021-08-30 160.05 164.00 158.65 161.00 0.0M
2021-08-27 163.95 167.05 156.85 160.05 0.0M
2021-08-26 152.00 164.20 149.85 160.95 0.0M
2021-08-25 139.05 152.00 139.05 149.30 0.0M
2021-08-24 131.10 141.95 131.10 139.65 0.0M
2021-08-23 142.30 147.40 133.00 135.70 0.0M
2021-08-20 147.80 147.80 141.15 142.15 0.0M
2021-08-18 154.90 154.90 147.10 147.85 0.0M
2021-08-17 154.00 157.95 153.00 153.80 0.0M
2021-08-16 162.10 165.95 151.00 154.40 0.0M
2021-08-13 173.00 176.00 159.70 162.85 0.1M
2021-08-12 172.10 180.80 171.10 177.40 0.0M
2021-08-11 184.80 184.80 171.05 175.85 0.0M
2021-08-10 180.00 195.00 176.50 184.55 0.1M
2021-08-09 184.80 184.80 178.00 178.85 0.0M
2021-08-06 178.10 185.45 178.10 183.90 0.0M
2021-08-05 186.00 186.00 178.00 179.10 0.0M
2021-08-04 180.65 186.50 178.00 180.55 0.1M
2021-08-03 185.00 186.10 178.25 179.85 0.0M
2021-08-02 185.95 186.35 183.00 184.00 0.0M
2021-07-30 190.25 190.25 182.00 183.20 0.0M
2021-07-29 182.85 190.75 182.75 187.20 0.0M
2021-07-28 182.70 185.05 182.05 182.75 0.0M
2021-07-27 186.55 191.00 181.35 186.40 0.0M
2021-07-26 180.95 189.00 177.60 185.55 0.0M
2021-07-23 189.90 189.90 176.50 180.20 0.0M
2021-07-22 187.95 188.00 183.60 185.00 0.0M
2021-07-20 193.80 193.80 181.45 182.85 0.0M
2021-07-19 190.00 190.90 185.20 190.50 0.0M
2021-07-16 187.00 192.90 187.00 190.60 0.0M
2021-07-15 186.90 195.20 185.00 188.70 0.0M
2021-07-14 189.00 190.00 185.05 185.95 0.0M
2021-07-13 182.00 190.00 182.00 185.20 0.0M
2021-07-12 184.00 184.00 181.05 182.45 0.0M
2021-07-09 183.50 183.50 179.65 180.25 0.0M
2021-07-08 185.65 187.00 178.50 179.80 0.0M
2021-07-07 178.00 183.00 174.25 182.00 0.0M
2021-07-06 180.85 184.00 175.50 178.60 0.0M
2021-07-05 177.00 183.20 172.10 180.85 0.0M
2021-07-02 180.95 180.95 173.50 177.00 0.0M
2021-07-01 184.80 184.80 173.50 175.65 0.0M
2021-06-30 181.50 181.50 175.05 176.20 0.0M
2021-06-29 181.90 185.00 177.10 179.00 0.0M
2021-06-28 181.00 182.00 173.10 180.95 0.0M
2021-06-25 174.95 178.00 171.65 177.65 0.0M
2021-06-24 178.00 178.00 171.00 172.75 0.0M
2021-06-23 181.00 181.00 175.65 177.90 0.0M
2021-06-22 175.05 181.45 175.00 177.35 0.0M
2021-06-21 172.20 178.00 172.00 175.65 0.0M
2021-06-18 178.30 178.30 174.05 176.75 0.0M
2021-06-17 185.50 185.50 177.55 178.15 0.0M
2021-06-16 178.10 183.00 175.50 181.65 0.0M
2021-06-15 179.00 181.95 177.95 178.50 0.0M
2021-06-14 176.60 183.90 176.60 182.30 0.0M
2021-06-11 189.00 189.00 175.60 182.10 0.0M
2021-06-10 181.65 184.00 177.00 183.60 0.0M
2021-06-09 189.75 189.75 180.00 181.65 0.0M
2021-06-08 182.50 188.90 180.10 186.35 0.0M
2021-06-07 179.80 183.80 177.55 183.05 0.0M
2021-06-04 176.10 181.00 172.20 177.80 0.0M
2021-06-03 177.10 182.80 172.70 176.10 0.0M
2021-06-02 176.15 186.95 176.15 176.80 0.0M
2021-06-01 193.00 193.00 185.40 185.40 0.0M
2021-05-31 209.70 209.80 192.50 195.15 0.0M
2021-05-28 209.95 210.00 202.00 202.60 0.0M
2021-05-27 209.95 213.60 201.25 207.70 0.0M
2021-05-26 204.00 210.95 202.50 205.00 0.0M
2021-05-25 202.30 208.00 202.20 204.00 0.0M
2021-05-24 207.00 215.95 201.05 204.25 0.0M
2021-05-21 200.35 210.90 200.35 209.10 0.0M
2021-05-20 201.00 215.00 201.00 202.15 0.0M
2021-05-19 213.50 217.75 209.05 210.35 0.0M
2021-05-18 218.00 224.20 216.00 218.20 0.0M
2021-05-17 228.00 228.00 212.90 220.10 0.0M
2021-05-14 236.70 236.70 215.50 219.75 0.0M
2021-05-12 237.00 243.50 227.00 229.80 0.0M
2021-05-11 221.00 241.00 208.50 235.40 0.1M
2021-05-10 219.00 225.00 214.00 222.10 0.0M
2021-05-07 218.00 218.00 207.00 212.15 0.0M
2021-05-06 224.00 228.10 208.15 217.40 0.2M
2021-05-05 185.00 216.80 180.70 216.80 0.3M
2021-05-04 169.40 196.50 169.40 180.70 0.1M
2021-05-03 168.55 181.00 159.80 172.25 0.0M
2021-04-30 157.00 168.65 157.00 166.15 0.0M
2021-04-29 163.70 163.70 159.10 162.10 0.0M
2021-04-28 160.40 162.35 158.95 159.35 0.0M
2021-04-27 161.65 161.65 157.40 158.55 0.0M
2021-04-26 159.50 161.00 159.00 159.70 0.0M
2021-04-23 158.40 161.85 156.20 159.55 0.0M
2021-04-22 156.10 164.00 154.00 160.60 0.0M
2021-04-20 161.85 163.05 154.05 156.60 0.0M
2021-04-19 158.95 161.95 156.25 157.30 0.0M
2021-04-16 163.10 166.40 158.00 162.65 0.0M
2021-04-15 168.00 168.00 160.60 161.80 0.0M
2021-04-13 156.45 171.00 156.45 168.00 0.0M
2021-04-12 164.00 164.05 150.65 158.50 0.0M
2021-04-09 160.50 166.00 160.50 164.90 0.0M
2021-04-08 164.45 166.90 160.65 162.15 0.0M
2021-04-07 164.65 164.65 158.50 160.45 0.0M
2021-04-06 161.25 163.80 158.15 159.60 0.0M
2021-04-05 159.00 162.60 158.35 159.60 0.0M
2021-04-01 156.45 164.05 152.35 162.50 0.0M
2021-03-31 157.50 157.80 147.35 151.80 0.0M
2021-03-30 160.40 162.80 151.95 153.70 0.0M
2021-03-26 158.00 163.95 153.45 159.60 0.0M
2021-03-25 160.75 161.10 154.05 156.60 0.0M
2021-03-24 162.10 164.00 159.75 161.10 0.0M
2021-03-23 163.30 166.75 162.45 164.30 0.0M
2021-03-22 165.05 166.90 162.25 162.95 0.0M
2021-03-19 163.20 163.20 158.05 162.10 0.0M
2021-03-18 169.65 169.90 163.65 164.65 0.0M
2021-03-17 169.00 174.00 165.40 168.05 0.0M
2021-03-16 162.55 170.40 162.55 167.70 0.0M
2021-03-15 164.80 167.00 163.10 163.85 0.0M
2021-03-12 164.15 168.35 164.10 164.70 0.0M
2021-03-10 165.55 167.60 164.80 166.30 0.0M
2021-03-09 167.80 169.00 162.00 164.95 0.0M
2021-03-08 167.95 168.00 165.20 166.90 0.0M
2021-03-05 167.50 171.40 164.00 164.35 0.0M
2021-03-04 172.85 172.90 161.25 163.50 0.0M
2021-03-03 174.00 174.00 168.75 170.05 0.0M
2021-03-02 174.65 175.80 168.05 172.20 0.0M
2021-03-01 170.00 177.40 170.00 171.35 0.0M
2021-02-26 166.75 170.05 164.05 169.35 0.0M
2021-02-25 168.55 173.25 167.00 169.30 0.0M
2021-02-24 176.70 176.70 163.35 168.95 0.0M
2021-02-23 177.90 177.90 170.05 170.60 0.0M
2021-02-22 173.00 175.05 168.00 169.65 0.0M
2021-02-19 176.10 178.15 169.00 170.75 0.0M
2021-02-18 174.65 179.10 174.55 176.10 0.0M
2021-02-17 179.55 179.65 172.00 174.45 0.0M
2021-02-16 179.85 185.30 173.35 179.05 0.0M
2021-02-15 186.00 186.00 174.00 177.20 0.0M
2021-02-12 182.45 185.50 174.40 176.25 0.0M
2021-02-11 183.25 185.00 177.20 179.10 0.0M
2021-02-10 185.70 188.10 178.05 179.65 0.0M
2021-02-09 186.40 187.50 181.40 182.50 0.0M
2021-02-08 190.55 196.50 186.40 188.95 0.0M
2021-02-05 198.95 198.95 183.20 186.20 0.0M
2021-02-04 184.45 200.00 180.05 192.35 0.0M
2021-02-03 182.85 186.00 179.00 182.05 0.0M
2021-02-02 175.70 182.00 175.70 179.45 0.0M
2021-02-01 166.50 177.50 166.50 176.00 0.0M
2021-01-29 173.70 174.70 166.30 172.40 0.0M
2021-01-28 169.00 174.65 169.00 170.30 0.0M
2021-01-27 164.10 168.50 161.35 167.75 0.0M
2021-01-25 170.50 172.50 161.20 164.75 0.0M
2021-01-22 172.60 173.30 169.20 170.35 0.0M
2021-01-21 171.05 178.50 171.05 172.20 0.0M
2021-01-20 172.15 176.30 171.00 172.80 0.0M
2021-01-19 171.05 174.40 170.35 171.05 0.0M
2021-01-18 171.75 172.95 167.20 170.00 0.0M
2021-01-15 173.05 175.90 170.50 171.55 0.0M
2021-01-14 171.30 175.90 170.00 174.90 0.0M
2021-01-13 177.95 179.85 171.60 174.20 0.0M
2021-01-12 171.00 177.85 171.00 175.50 0.0M
2021-01-11 181.00 184.40 173.20 176.05 0.0M
2021-01-08 186.00 189.90 180.10 181.00 0.0M
2021-01-07 185.55 191.40 182.70 185.10 0.0M
2021-01-06 180.15 191.40 178.20 184.55 0.0M
2021-01-05 179.55 183.95 175.00 179.95 0.0M
2021-01-04 173.40 183.00 172.50 181.10 0.0M
2021-01-01 177.05 179.50 171.35 172.55 0.0M