TIL Ltd

TILL
🏛️ india →
323.50
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 57.39 57.39 56.08 57.39 0.2M
2022-12-29 54.67 54.67 54.67 54.67 0.0M
2022-12-28 52.07 52.07 52.07 52.07 0.0M
2022-12-27 48.30 49.60 45.22 49.60 0.1M
2022-12-26 47.92 47.92 44.09 47.24 0.0M
2022-12-23 45.83 46.42 43.68 45.64 0.1M
2022-12-22 42.82 44.27 40.22 44.21 0.0M
2022-12-21 43.29 46.00 42.17 42.17 0.0M
2022-12-20 44.75 44.75 44.38 44.38 0.0M
2022-12-19 47.00 48.34 46.71 46.71 0.0M
2022-12-16 48.34 50.54 48.29 49.17 0.0M
2022-12-15 52.49 53.15 48.50 50.83 0.1M
2022-12-14 46.07 50.90 46.07 50.90 0.1M
2022-12-13 51.94 51.94 48.48 48.48 0.1M
2022-12-12 49.73 51.02 47.52 51.02 0.2M
2022-12-09 48.79 48.79 44.56 48.61 0.1M
2022-12-08 46.47 46.47 46.47 46.47 0.0M
2022-12-07 44.26 44.26 44.20 44.26 0.2M
2022-12-06 42.16 42.16 42.16 42.16 0.1M
2022-12-05 40.06 40.15 40.06 40.15 0.0M
2022-12-02 38.12 38.25 38.12 38.25 0.2M
2022-12-01 36.44 36.44 36.44 36.44 0.0M
2022-11-30 34.71 34.71 34.71 34.71 0.0M
2022-11-29 33.07 33.07 33.07 33.07 0.0M
2022-11-28 31.49 31.49 31.49 31.49 0.0M
2022-11-25 30.00 30.00 30.00 30.00 0.0M
2022-11-24 26.80 28.58 26.80 28.58 0.0M
2022-11-23 29.68 29.68 26.98 27.23 0.0M
2022-11-22 28.16 28.36 27.07 28.32 0.0M
2022-11-21 27.71 27.71 26.24 27.02 0.0M
2022-11-18 26.40 26.40 25.72 26.40 0.0M
2022-11-17 22.78 25.15 22.78 25.14 0.1M
2022-11-16 23.97 23.97 23.97 23.97 0.0M
2022-11-15 26.31 26.31 25.22 25.22 0.0M
2022-11-14 27.35 28.70 26.38 26.55 0.0M
2022-11-11 28.59 28.59 27.49 27.76 0.0M
2022-11-10 28.87 29.39 27.65 27.90 0.0M
2022-11-09 28.04 29.78 28.00 28.87 0.0M
2022-11-07 27.35 29.26 26.52 29.26 0.0M
2022-11-04 29.01 30.17 27.76 27.90 0.0M
2022-11-03 27.76 29.15 26.98 28.73 0.0M
2022-11-02 28.18 28.45 27.76 27.76 0.0M
2022-11-01 26.41 27.63 26.40 27.63 0.0M
2022-10-31 28.15 29.27 27.11 27.71 0.0M
2022-10-28 29.26 29.31 28.18 28.32 0.0M
2022-10-27 27.52 29.28 27.07 27.92 0.0M
2022-10-25 29.01 30.66 28.41 28.45 0.0M
2022-10-24 29.56 30.31 29.56 29.90 0.0M
2022-10-21 30.65 30.71 29.48 29.55 0.0M
2022-10-20 29.75 30.39 29.68 30.35 0.0M
2022-10-19 28.52 30.39 28.52 30.15 0.0M
2022-10-18 30.19 30.48 29.70 30.00 0.0M
2022-10-17 30.46 30.95 29.56 29.79 0.0M
2022-10-14 30.46 31.35 30.46 31.01 0.0M
2022-10-13 31.01 32.38 30.17 30.44 0.0M
2022-10-12 32.97 33.01 31.26 31.81 0.0M
2022-10-11 30.46 33.15 30.46 31.96 0.0M
2022-10-10 30.39 31.74 30.39 31.09 0.0M
2022-10-07 31.15 32.46 30.46 31.27 0.0M
2022-10-06 32.10 32.61 31.74 31.82 0.0M
2022-10-04 31.34 32.74 31.34 31.78 0.0M
2022-10-03 32.18 33.29 31.05 31.81 0.0M
2022-09-30 30.87 34.93 30.79 33.22 0.1M
2022-09-29 30.46 31.15 29.03 29.52 0.0M
2022-09-28 30.37 30.79 29.05 29.81 0.0M
2022-09-27 31.78 31.78 30.14 30.18 0.0M
2022-09-26 31.87 31.87 30.46 30.54 0.0M
2022-09-23 32.85 33.14 31.22 31.55 0.0M
2022-09-22 33.12 33.65 33.12 33.14 0.0M
2022-09-21 33.37 33.37 32.53 32.85 0.0M
2022-09-20 34.28 34.28 32.89 33.43 0.0M
2022-09-19 33.36 35.36 32.63 33.92 0.0M
2022-09-16 34.01 34.01 32.52 33.29 0.0M
2022-09-15 35.15 35.91 33.52 33.99 0.0M
2022-09-14 32.90 36.92 32.72 34.90 0.0M
2022-09-13 33.34 34.26 32.65 33.90 0.0M
2022-09-12 33.56 34.06 32.49 33.11 0.0M
2022-09-09 33.21 34.39 32.74 33.11 0.0M
2022-09-08 32.87 34.24 32.39 32.60 0.0M
2022-09-07 32.11 32.32 31.70 32.09 0.0M
2022-09-06 31.84 32.60 31.23 32.14 0.0M
2022-09-05 31.84 32.14 31.19 31.62 0.0M
2022-09-02 33.10 33.10 31.84 32.63 0.0M
2022-09-01 33.25 34.53 33.18 33.61 0.0M
2022-08-30 34.81 35.76 33.92 34.34 0.0M
2022-08-29 33.72 34.85 32.05 34.37 0.0M
2022-08-26 34.79 36.94 33.56 35.33 0.1M
2022-08-25 27.67 34.59 27.64 34.59 0.2M
2022-08-24 27.46 29.28 27.35 28.83 0.0M
2022-08-23 28.29 28.81 28.19 28.70 0.0M
2022-08-22 28.22 28.84 27.78 28.12 0.0M
2022-08-19 27.69 28.99 27.68 27.90 0.0M
2022-08-18 28.30 28.72 28.05 28.72 0.0M
2022-08-17 27.60 28.90 27.60 28.43 0.0M
2022-08-16 27.09 29.01 26.85 27.67 0.0M
2022-08-12 27.93 29.84 27.81 28.26 0.0M
2022-08-11 26.58 26.81 26.19 26.19 0.0M
2022-08-10 26.67 26.78 26.06 26.24 0.0M
2022-08-08 26.19 26.45 25.95 26.11 0.0M
2022-08-05 26.62 26.80 26.15 26.22 0.0M
2022-08-04 26.77 27.21 26.33 26.78 0.0M
2022-08-03 26.93 27.06 26.27 26.59 0.0M
2022-08-02 26.78 26.82 25.79 26.52 0.0M
2022-08-01 27.20 27.20 26.41 26.56 0.0M
2022-07-29 26.88 26.88 26.44 26.76 0.0M
2022-07-28 26.67 26.67 26.06 26.52 0.0M
2022-07-27 26.13 26.31 26.11 26.18 0.0M
2022-07-26 26.92 26.92 26.18 26.52 0.0M
2022-07-25 26.77 26.77 26.38 26.42 0.0M
2022-07-22 26.53 26.85 26.53 26.66 0.0M
2022-07-21 26.53 27.03 26.38 26.40 0.0M
2022-07-20 26.71 27.09 26.64 27.06 0.0M
2022-07-19 26.35 26.66 26.24 26.41 0.0M
2022-07-18 26.78 26.78 25.89 26.24 0.0M
2022-07-15 26.02 26.29 25.65 26.19 0.0M
2022-07-14 25.98 26.09 25.58 25.80 0.0M
2022-07-13 26.40 26.51 25.90 26.18 0.0M
2022-07-12 25.98 26.80 25.89 25.98 0.0M
2022-07-11 26.23 26.78 26.23 26.59 0.0M
2022-07-08 27.07 27.49 26.27 26.35 0.0M
2022-07-07 27.09 27.23 26.80 26.96 0.0M
2022-07-06 27.39 27.39 26.53 27.10 0.0M
2022-07-05 28.40 28.61 27.06 28.18 0.0M
2022-07-04 27.05 27.63 26.62 27.31 0.0M
2022-07-01 26.09 27.13 25.95 26.78 0.0M
2022-06-30 27.90 27.90 25.69 26.02 0.0M
2022-06-29 27.35 27.35 26.48 26.55 0.0M
2022-06-28 27.16 28.14 26.56 27.14 0.0M
2022-06-27 26.80 27.54 26.00 27.35 0.0M
2022-06-24 26.52 26.98 26.31 26.85 0.0M
2022-06-23 26.12 26.52 26.12 26.44 0.0M
2022-06-22 26.53 26.80 26.02 26.16 0.0M
2022-06-21 24.88 26.87 24.46 26.01 0.0M
2022-06-20 27.98 28.03 24.46 25.39 0.0M
2022-06-17 28.72 29.01 27.25 28.11 0.0M
2022-06-16 32.31 32.31 28.01 28.47 0.0M
2022-06-15 30.29 30.40 29.89 30.11 0.0M
2022-06-14 31.04 31.04 30.11 30.19 0.0M
2022-06-13 30.35 31.71 29.56 30.43 0.0M
2022-06-10 31.85 31.95 30.65 31.78 0.0M
2022-06-09 30.77 31.55 30.77 31.20 0.0M
2022-06-08 31.59 31.77 31.09 31.20 0.0M
2022-06-07 31.59 32.68 31.22 31.38 0.0M
2022-06-06 30.55 32.32 30.55 31.81 0.0M
2022-06-03 30.98 31.91 30.61 31.05 0.0M
2022-06-02 31.56 32.05 29.49 31.33 0.0M
2022-06-01 30.19 30.19 29.56 29.56 0.0M
2022-05-31 28.04 29.90 27.92 29.64 0.0M
2022-05-30 29.43 30.21 29.30 29.50 0.0M
2022-05-27 29.15 29.56 28.32 29.56 0.0M
2022-05-26 30.94 30.94 28.40 28.76 0.0M
2022-05-25 30.64 30.94 29.63 29.96 0.0M
2022-05-24 29.31 31.67 29.31 31.22 0.0M
2022-05-23 31.16 31.42 30.98 31.42 0.0M
2022-05-20 30.66 31.15 30.39 30.83 0.0M
2022-05-19 28.79 32.03 28.79 30.11 0.0M
2022-05-18 30.84 31.77 30.10 31.11 0.0M
2022-05-17 30.39 31.02 30.39 31.00 0.0M
2022-05-16 29.59 31.69 29.42 30.83 0.0M
2022-05-13 30.46 30.46 28.08 29.92 0.0M
2022-05-12 28.39 28.50 27.18 27.93 0.0M
2022-05-11 30.26 30.39 28.51 28.73 0.0M
2022-05-10 29.63 30.11 29.63 30.11 0.0M
2022-05-09 29.84 30.93 29.45 29.81 0.0M
2022-05-06 31.44 32.20 29.92 30.65 0.0M
2022-05-05 32.46 32.46 31.05 31.49 0.0M
2022-05-04 32.03 32.53 31.18 31.38 0.0M
2022-05-02 31.76 31.81 30.84 31.67 0.0M
2022-04-29 30.68 32.60 30.19 32.03 0.0M
2022-04-28 32.07 32.27 30.39 30.75 0.0M
2022-04-27 32.78 33.05 32.06 32.13 0.0M
2022-04-26 33.88 34.20 31.73 32.90 0.0M
2022-04-25 119.65 121.75 116.15 117.10 0.0M
2022-04-22 122.65 125.00 118.00 119.30 0.0M
2022-04-21 125.15 126.25 119.00 122.85 0.0M
2022-04-20 123.90 127.05 119.50 121.65 0.0M
2022-04-19 128.35 128.35 118.70 121.10 0.0M
2022-04-18 129.00 129.00 124.95 125.85 0.0M
2022-04-13 138.50 138.50 126.00 126.95 0.0M
2022-04-12 132.80 132.80 127.10 129.05 0.0M
2022-04-11 138.40 138.40 131.20 132.85 0.0M
2022-04-08 137.00 138.75 135.05 135.35 0.0M
2022-04-07 139.75 142.20 135.50 137.30 0.0M
2022-04-06 146.00 153.20 136.95 140.30 0.0M
2022-04-05 122.35 142.70 122.35 142.70 0.0M
2022-04-04 109.00 121.60 108.40 118.95 0.0M
2022-04-01 102.75 109.20 102.75 109.05 0.0M
2022-03-31 106.70 108.70 101.00 101.75 0.0M
2022-03-30 100.40 111.90 100.40 106.70 0.0M
2022-03-29 102.25 103.80 99.85 100.35 0.0M
2022-03-28 106.85 109.00 97.00 100.00 0.0M
2022-03-25 111.25 111.25 106.00 106.50 0.0M
2022-03-24 110.45 110.50 106.10 108.05 0.0M
2022-03-23 111.05 113.10 110.50 111.70 0.0M
2022-03-22 116.00 116.00 110.60 111.50 0.0M
2022-03-21 112.05 114.30 109.00 110.95 0.0M
2022-03-17 110.55 111.00 107.05 107.95 0.0M
2022-03-16 113.00 113.00 108.00 108.10 0.0M
2022-03-15 113.50 132.00 106.30 112.80 0.0M
2022-03-14 114.30 115.00 111.40 112.60 0.0M
2022-03-11 117.80 118.00 110.95 112.20 0.0M
2022-03-10 117.00 119.20 115.00 115.40 0.0M
2022-03-09 111.50 115.05 111.50 112.95 0.0M
2022-03-08 113.25 114.20 110.00 111.50 0.0M
2022-03-07 114.95 114.95 108.40 110.95 0.0M
2022-03-04 115.00 116.00 109.60 112.15 0.0M
2022-03-03 113.00 115.55 111.00 112.60 0.0M
2022-03-02 113.70 115.90 109.95 112.80 0.0M
2022-02-28 111.55 121.05 111.55 119.45 0.0M
2022-02-25 110.90 115.30 109.25 111.15 0.0M
2022-02-24 112.70 113.05 103.95 106.05 0.0M
2022-02-23 111.40 121.50 110.90 118.20 0.0M
2022-02-22 110.10 115.55 108.65 110.75 0.0M
2022-02-21 120.15 128.50 112.80 117.65 0.0M
2022-02-18 124.80 126.00 121.20 122.25 0.0M
2022-02-17 126.00 129.90 125.85 127.10 0.0M
2022-02-16 127.35 129.45 127.00 127.55 0.0M
2022-02-15 126.15 127.80 118.55 126.50 0.0M
2022-02-14 128.20 131.10 120.00 123.70 0.0M
2022-02-11 136.10 138.45 134.20 134.45 0.0M
2022-02-10 139.05 139.05 136.50 138.05 0.0M
2022-02-09 136.85 145.70 134.50 142.15 0.0M
2022-02-08 138.80 139.65 134.05 135.10 0.0M
2022-02-07 141.10 141.10 137.95 139.25 0.0M
2022-02-04 142.55 144.20 140.50 140.60 0.0M
2022-02-03 145.85 148.70 140.90 144.15 0.0M
2022-02-02 138.25 145.60 137.85 144.25 0.0M
2022-02-01 137.90 139.15 136.80 138.70 0.0M
2022-01-31 142.05 142.15 138.40 139.00 0.0M
2022-01-28 142.20 143.15 139.65 140.60 0.0M
2022-01-27 140.95 143.30 137.60 138.95 0.0M
2022-01-25 140.80 143.20 140.25 142.00 0.0M
2022-01-24 153.10 153.10 138.00 141.15 0.0M
2022-01-21 144.05 155.50 144.00 150.15 0.0M
2022-01-20 152.20 152.20 144.95 145.80 0.0M
2022-01-19 152.20 153.45 147.20 147.95 0.0M
2022-01-18 163.65 163.65 150.75 152.25 0.0M
2022-01-17 146.00 164.60 145.50 162.25 0.0M
2022-01-14 141.00 146.00 141.00 145.90 0.0M
2022-01-13 142.55 147.25 142.50 145.65 0.0M
2022-01-12 146.60 148.05 144.60 145.95 0.0M
2022-01-11 148.00 149.55 144.95 146.05 0.0M
2022-01-10 138.15 149.50 138.15 146.05 0.0M
2022-01-07 138.25 141.50 138.25 140.05 0.0M
2022-01-06 140.05 142.35 138.00 141.10 0.0M
2022-01-05 138.15 143.70 138.10 141.05 0.0M
2022-01-04 145.95 145.95 138.25 141.25 0.0M
2022-01-03 142.90 143.20 138.70 140.70 0.0M