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
2022-12-30 55.21 55.21 55.21 55.21 0.0M
2022-12-29 52.58 52.58 52.58 52.58 0.0M
2022-12-28 50.08 50.08 50.08 50.08 0.0M
2022-12-27 45.44 47.71 44.49 47.71 0.0M
2022-12-26 47.85 48.22 43.72 45.44 0.1M
2022-12-23 41.73 45.93 41.73 45.93 0.4M
2022-12-22 41.44 44.06 40.19 43.74 0.1M
2022-12-21 44.17 44.17 41.98 41.98 0.1M
2022-12-20 44.27 44.48 44.17 44.17 0.0M
2022-12-19 46.58 48.34 46.49 46.49 0.0M
2022-12-16 50.83 50.83 47.57 48.92 0.0M
2022-12-15 53.26 53.26 48.68 49.75 0.0M
2022-12-14 46.01 50.84 46.01 50.84 0.2M
2022-12-13 51.66 51.66 48.43 48.43 0.2M
2022-12-12 50.94 50.97 48.63 50.97 0.2M
2022-12-09 48.87 48.87 45.58 48.55 0.3M
2022-12-08 46.55 46.55 46.55 46.55 0.0M
2022-12-07 44.34 44.34 42.24 44.34 0.3M
2022-12-06 42.24 42.24 42.24 42.24 0.0M
2022-12-05 40.24 40.24 40.24 40.24 0.1M
2022-12-02 38.33 38.33 37.71 38.33 0.1M
2022-12-01 36.51 36.51 36.51 36.51 0.2M
2022-11-30 34.78 34.78 34.78 34.78 0.0M
2022-11-29 33.14 33.14 33.14 33.14 0.0M
2022-11-28 31.56 31.56 31.56 31.56 0.0M
2022-11-25 29.90 30.07 29.90 30.07 0.0M
2022-11-24 27.31 28.65 27.31 28.65 0.0M
2022-11-23 27.90 29.01 27.14 27.29 0.0M
2022-11-22 27.07 28.33 27.07 28.08 0.1M
2022-11-21 26.23 26.99 25.86 26.99 0.0M
2022-11-18 25.69 25.71 25.69 25.71 0.0M
2022-11-17 22.65 24.96 22.58 24.49 0.1M
2022-11-16 23.77 23.77 23.77 23.77 0.0M
2022-11-15 25.03 26.80 25.01 25.01 0.1M
2022-11-14 28.18 28.18 26.33 26.33 0.1M
2022-11-11 28.59 29.21 27.63 27.71 0.0M
2022-11-10 29.03 29.03 28.04 28.04 0.0M
2022-11-09 28.32 28.99 28.04 28.45 0.0M
2022-11-07 27.36 29.01 27.35 28.22 0.0M
2022-11-04 28.45 29.23 27.96 28.72 0.0M
2022-11-03 28.18 29.01 27.69 28.43 0.0M
2022-11-02 28.18 29.01 28.18 28.98 0.0M
2022-11-01 29.48 29.48 27.90 29.05 0.0M
2022-10-31 27.63 29.42 27.63 28.19 0.0M
2022-10-28 28.45 29.50 27.63 28.72 0.0M
2022-10-27 29.28 29.28 27.56 28.32 0.0M
2022-10-25 30.66 31.49 28.69 29.01 0.0M
2022-10-24 30.39 30.39 29.84 30.07 0.0M
2022-10-21 30.87 30.87 29.28 29.53 0.0M
2022-10-20 30.11 30.91 29.60 30.19 0.0M
2022-10-19 30.26 30.54 29.84 30.15 0.0M
2022-10-18 29.96 30.37 29.72 29.89 0.0M
2022-10-17 31.09 31.09 29.59 29.77 0.0M
2022-10-14 31.00 31.74 30.66 31.05 0.0M
2022-10-13 32.05 32.32 30.11 30.46 0.0M
2022-10-12 33.07 33.30 31.29 31.63 0.0M
2022-10-11 30.95 33.15 30.94 31.96 0.1M
2022-10-10 31.22 31.77 30.75 31.08 0.0M
2022-10-07 32.17 32.47 31.04 31.24 0.1M
2022-10-06 32.14 32.57 31.55 31.78 0.1M
2022-10-04 31.98 33.62 31.31 32.10 0.0M
2022-10-03 32.60 33.43 31.04 31.34 0.1M
2022-09-30 31.77 35.08 29.93 33.21 0.7M
2022-09-29 30.62 30.64 29.10 29.45 0.0M
2022-09-28 29.42 30.93 29.28 29.43 0.0M
2022-09-27 30.93 32.31 30.07 30.76 0.0M
2022-09-26 30.66 32.32 30.21 30.86 0.0M
2022-09-23 32.90 33.18 31.38 31.77 0.0M
2022-09-22 32.90 34.16 32.90 33.23 0.0M
2022-09-21 33.33 33.45 32.61 32.96 0.0M
2022-09-20 33.99 34.90 32.87 33.29 0.1M
2022-09-19 32.64 35.66 32.63 34.39 0.1M
2022-09-16 34.52 34.52 32.94 33.25 0.0M
2022-09-15 33.43 35.29 33.43 33.73 0.0M
2022-09-14 33.95 37.28 32.60 34.82 0.3M
2022-09-13 33.70 34.38 32.87 34.14 0.0M
2022-09-12 34.26 34.26 32.20 33.09 0.0M
2022-09-09 35.00 35.00 32.20 33.15 0.0M
2022-09-08 33.40 34.46 32.14 32.69 0.1M
2022-09-07 31.77 32.54 30.93 32.11 0.0M
2022-09-06 32.21 32.61 31.12 32.25 0.0M
2022-09-05 32.45 32.45 31.45 31.85 0.0M
2022-09-02 32.63 34.26 31.77 32.10 0.1M
2022-09-01 33.27 34.81 32.75 33.47 0.1M
2022-08-30 34.86 35.64 33.52 34.39 0.0M
2022-08-29 34.53 35.91 31.76 34.23 0.1M
2022-08-26 34.78 36.96 33.69 35.53 1.0M
2022-08-25 28.40 34.43 28.40 34.43 0.7M
2022-08-24 28.43 28.76 28.21 28.70 0.0M
2022-08-23 27.79 28.99 27.53 28.43 0.0M
2022-08-22 27.46 29.01 27.46 28.54 0.0M
2022-08-19 27.63 28.73 27.63 28.01 0.0M
2022-08-18 28.63 28.94 27.90 28.41 0.0M
2022-08-17 27.79 29.03 27.35 28.44 0.0M
2022-08-16 28.18 29.01 26.88 27.74 0.0M
2022-08-12 30.39 30.39 27.68 28.40 0.1M
2022-08-11 26.00 31.53 25.47 28.21 0.1M
2022-08-10 26.75 26.75 26.13 26.29 0.0M
2022-08-08 26.71 26.71 26.12 26.22 0.0M
2022-08-05 26.74 26.87 25.97 26.09 0.0M
2022-08-04 26.95 27.07 26.13 26.60 0.0M
2022-08-03 26.96 27.16 26.29 26.55 0.0M
2022-08-02 26.80 26.87 25.82 26.33 0.0M
2022-08-01 27.24 27.72 26.24 26.51 0.0M
2022-07-29 26.33 26.98 26.33 26.69 0.0M
2022-07-28 26.88 26.93 26.19 26.48 0.0M
2022-07-27 26.35 26.77 26.08 26.46 0.0M
2022-07-26 26.44 26.81 26.29 26.40 0.0M
2022-07-25 26.24 26.93 26.24 26.31 0.0M
2022-07-22 26.85 27.07 26.42 26.85 0.0M
2022-07-21 27.21 27.21 26.35 26.41 0.1M
2022-07-20 26.66 27.07 26.59 26.92 0.0M
2022-07-19 26.37 26.58 26.26 26.29 0.0M
2022-07-18 26.81 27.29 25.72 26.15 0.0M
2022-07-15 26.06 26.22 25.75 26.04 0.0M
2022-07-14 26.06 26.06 25.50 25.64 0.0M
2022-07-13 26.23 26.35 25.69 26.00 0.0M
2022-07-12 26.74 26.80 25.84 26.04 0.0M
2022-07-11 26.62 27.00 26.16 26.66 0.0M
2022-07-08 27.16 27.58 25.71 26.52 0.0M
2022-07-07 26.92 27.34 26.67 26.98 0.0M
2022-07-06 27.57 27.57 26.53 27.20 0.0M
2022-07-05 27.17 28.99 25.79 27.03 0.1M
2022-07-04 26.98 27.63 26.69 27.17 0.0M
2022-07-01 27.25 27.25 25.71 26.92 0.0M
2022-06-30 26.33 26.89 25.24 26.09 0.0M
2022-06-29 27.38 27.42 26.31 26.49 0.1M
2022-06-28 28.51 28.56 26.53 27.11 0.0M
2022-06-27 27.09 27.61 25.97 27.27 0.1M
2022-06-24 26.55 27.07 26.31 26.75 0.0M
2022-06-23 92.10 96.35 92.10 95.40 0.0M
2022-06-22 94.55 96.75 93.70 94.85 0.0M
2022-06-21 91.00 97.00 88.00 95.65 0.0M
2022-06-20 100.10 102.00 88.90 90.95 0.0M
2022-06-17 106.95 106.95 98.50 102.65 0.0M
2022-06-16 110.65 110.90 101.10 103.05 0.0M
2022-06-15 111.80 111.80 108.15 108.90 0.0M
2022-06-14 111.00 114.00 107.20 109.85 0.0M
2022-06-13 108.10 115.60 108.00 111.75 0.0M
2022-06-10 114.00 116.00 110.10 114.60 0.0M
2022-06-09 113.25 113.90 111.45 113.00 0.0M
2022-06-08 31.60 31.80 30.97 31.30 0.0M
2022-06-07 115.85 117.45 112.85 115.10 0.0M
2022-06-06 111.70 119.00 110.20 116.15 0.0M
2022-06-03 115.85 115.85 110.10 111.65 0.0M
2022-06-02 107.90 116.80 106.45 113.50 0.0M
2022-06-01 105.20 108.65 105.20 106.45 0.0M
2022-05-31 29.14 29.79 29.03 29.41 0.0M
2022-05-30 30.10 30.11 28.55 29.49 0.0M
2022-05-27 105.30 108.00 102.85 106.10 0.0M
2022-05-26 107.75 109.70 102.00 103.90 0.0M
2022-05-25 112.20 113.95 107.25 107.40 0.0M
2022-05-24 112.95 116.40 111.35 112.90 0.0M
2022-05-23 113.90 113.90 110.45 112.45 0.0M
2022-05-20 109.70 112.95 109.05 112.00 0.0M
2022-05-19 111.85 115.70 108.00 108.40 0.0M
2022-05-18 114.95 116.00 108.45 112.50 0.0M
2022-05-17 115.95 115.95 108.35 112.40 0.0M
2022-05-16 109.00 119.45 105.05 111.85 0.0M
2022-05-13 101.50 111.20 100.85 109.00 0.0M
2022-05-12 104.70 105.00 98.05 101.10 0.0M
2022-05-11 115.00 115.00 103.50 105.25 0.0M
2022-05-10 108.25 109.00 107.05 108.40 0.0M
2022-05-09 108.60 113.35 106.05 107.20 0.0M
2022-05-06 112.10 116.95 105.55 111.45 0.0M
2022-05-05 120.80 120.85 112.05 113.70 0.0M
2022-05-04 117.95 118.35 112.10 114.55 0.0M
2022-05-02 112.10 115.20 110.25 114.45 0.0M
2022-04-29 115.05 118.00 108.25 114.75 0.0M
2022-04-28 32.47 32.49 30.35 30.88 0.1M
2022-04-27 32.64 33.12 32.17 32.27 0.0M
2022-04-26 120.45 123.50 116.25 120.00 0.0M
2022-04-25 119.35 121.25 115.90 117.15 0.0M
2022-04-22 123.80 125.55 115.35 119.20 0.0M
2022-04-21 124.95 126.00 119.00 122.30 0.0M
2022-04-20 124.10 126.90 120.00 121.45 0.0M
2022-04-19 126.50 130.00 117.95 121.65 0.0M
2022-04-18 132.00 132.00 125.60 126.65 0.0M
2022-04-13 131.85 132.90 124.45 127.30 0.0M
2022-04-12 132.05 132.35 127.25 128.50 0.0M
2022-04-11 136.00 138.40 133.00 133.05 0.0M
2022-04-08 140.55 140.55 134.55 135.30 0.0M
2022-04-07 137.35 142.50 135.00 137.80 0.0M
2022-04-06 146.45 153.00 136.05 140.20 0.3M
2022-04-05 123.70 144.50 122.75 144.50 0.2M
2022-04-04 110.00 122.00 108.00 120.45 0.0M
2022-04-01 102.30 109.45 102.05 108.90 0.0M
2022-03-31 107.00 109.00 101.25 102.05 0.0M
2022-03-30 101.95 107.70 100.05 105.90 0.0M
2022-03-29 103.90 104.00 100.10 101.05 0.1M
2022-03-28 109.80 109.80 98.35 100.80 0.1M
2022-03-25 109.05 111.00 105.80 106.20 0.0M
2022-03-24 110.55 110.55 101.35 107.85 0.0M
2022-03-23 111.95 112.95 110.00 110.25 0.0M
2022-03-22 112.95 112.95 110.00 110.95 0.0M
2022-03-21 116.95 116.95 109.15 111.50 0.0M
2022-03-17 112.70 112.70 106.95 107.90 0.0M
2022-03-16 111.95 112.00 108.60 108.65 0.0M
2022-03-15 113.95 114.00 105.35 109.30 0.0M
2022-03-14 114.65 115.50 110.10 112.25 0.0M
2022-03-11 114.60 115.00 111.00 112.15 0.0M
2022-03-10 116.10 119.80 114.05 115.15 0.0M
2022-03-09 111.00 119.00 107.35 113.85 0.0M
2022-03-08 108.45 114.00 108.45 111.95 0.0M
2022-03-07 111.95 112.00 106.85 110.90 0.0M
2022-03-04 111.30 113.60 109.95 111.95 0.0M
2022-03-03 114.85 116.50 110.20 112.00 0.0M
2022-03-02 115.90 115.90 112.00 112.90 0.0M
2022-02-28 112.05 118.65 111.00 116.30 0.0M
2022-02-25 106.05 117.55 106.05 111.80 0.0M
2022-02-24 113.50 114.50 104.05 105.40 0.0M
2022-02-23 108.50 121.50 108.50 118.40 0.0M
2022-02-22 113.90 114.70 108.00 110.55 0.0M
2022-02-21 121.10 121.10 113.15 115.20 0.0M
2022-02-18 126.95 126.95 121.10 122.10 0.0M
2022-02-17 129.00 129.85 125.15 126.95 0.0M
2022-02-16 131.35 131.35 126.00 128.25 0.0M
2022-02-15 127.80 127.80 118.70 125.10 0.0M
2022-02-14 131.25 132.20 120.00 122.85 0.0M
2022-02-11 137.50 137.50 134.00 134.60 0.0M
2022-02-10 140.00 142.40 136.45 137.55 0.0M
2022-02-09 135.45 145.70 134.05 142.20 0.1M
2022-02-08 142.50 142.50 134.50 135.40 0.0M
2022-02-07 141.05 143.50 138.10 139.20 0.0M
2022-02-04 146.50 146.50 140.00 141.00 0.0M
2022-02-03 148.80 148.80 138.95 144.20 0.0M
2022-02-02 139.00 145.75 139.00 144.80 0.0M
2022-02-01 138.80 140.85 136.75 138.35 0.0M
2022-01-31 139.70 142.85 138.35 138.80 0.0M
2022-01-28 141.65 143.50 139.75 140.70 0.0M
2022-01-27 141.45 143.40 137.65 138.85 0.0M
2022-01-25 140.50 144.45 138.05 141.55 0.0M
2022-01-24 152.95 154.00 138.15 141.00 0.0M
2022-01-21 146.85 155.00 146.10 149.65 0.0M
2022-01-20 153.00 154.00 145.00 146.75 0.0M
2022-01-19 154.90 154.90 146.65 148.50 0.0M
2022-01-18 163.80 164.90 151.65 152.50 0.0M
2022-01-17 149.65 164.00 145.15 161.60 0.1M
2022-01-14 144.95 146.00 143.60 144.55 0.0M
2022-01-13 141.20 147.90 141.20 144.85 0.0M
2022-01-12 149.40 149.40 144.70 145.10 0.0M
2022-01-11 149.95 149.95 144.60 146.60 0.0M
2022-01-10 138.60 148.75 138.60 146.20 0.0M
2022-01-07 142.10 142.95 139.20 140.00 0.0M
2022-01-06 141.35 142.90 137.85 141.20 0.0M
2022-01-05 143.40 143.55 140.20 141.35 0.0M
2022-01-04 143.85 143.90 140.05 141.05 0.0M
2022-01-03 145.00 145.00 139.90 140.60 0.0M