Stock listing
NSE:TI Tilaknagar Industries Limited Share Price
Home listing (NSE) of Tilaknagar Industries Limited
Follow Tilaknagar Industries Limited into a list and get an email when it puts out news.
Share price · NSE:TI
₹544.30 INR -7.20 (-1.3%)
Close on Oct 19, 2026
- Day range
- ₹542.10 – ₹560.20 INROct 19, 2026
- Volume
- 491,670 sharesOct 19, 2026
- Market cap
- ₹134.9B INRAt the close on Oct 19, 2026 · price × 247.9M shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NSE:TI · Home | ₹544.30 INR | -7.20 (-1.3%) | 491,670 | ₹551.50 | ₹560.20 | ₹542.10 | ₹551.50 | Close on Oct 19, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · NSE:TI · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹544.30 | -7.20 | -1.3% | ₹551.50 | ₹560.20 | ₹542.10 | 491,670 | |
| ₹551.50 | +2.65 | +0.5% | ₹550.00 | ₹553.45 | ₹543.05 | 283,870 | |
| ₹548.85 | +2.80 | +0.5% | ₹543.35 | ₹551.65 | ₹542.65 | 375,429 | |
| ₹546.05 | +4.70 | +0.9% | ₹542.00 | ₹548.95 | ₹538.05 | 408,053 | |
| ₹541.35 | +0.35 | +0.1% | ₹546.05 | ₹548.85 | ₹535.10 | 572,721 | |
| ₹541.00 | 0.00 | 0.0% | ₹541.00 | ₹541.00 | ₹541.00 | 363,886 | |
| ₹541.00 | -7.05 | -1.3% | ₹543.70 | ₹550.40 | ₹529.45 | 1,535,658 | |
| ₹548.05 | -3.50 | -0.6% | ₹552.85 | ₹553.10 | ₹538.30 | 792,792 | |
| ₹551.55 | +3.75 | +0.7% | ₹543.10 | ₹563.15 | ₹542.60 | 1,058,902 | |
| ₹547.80 | +7.45 | +1.4% | ₹549.00 | ₹579.80 | ₹540.00 | 2,728,824 | |
| ₹540.35 | -2.20 | -0.4% | ₹543.00 | ₹553.15 | ₹538.00 | 282,972 | |
| ₹542.55 | 0.00 | 0.0% | ₹542.55 | ₹542.55 | ₹542.55 | 0 | |
| ₹542.55 | +1.90 | +0.4% | ₹537.00 | ₹551.40 | ₹535.00 | 568,428 | |
| ₹540.65 | -10.20 | -1.9% | ₹551.00 | ₹565.30 | ₹536.25 | 864,319 | |
| ₹550.85 | -10.80 | -1.9% | ₹560.00 | ₹562.00 | ₹550.00 | 606,083 | |
| ₹561.65 | -20.05 | -3.4% | ₹575.25 | ₹578.95 | ₹560.00 | 541,005 | |
| ₹581.70 | -5.85 | -1.0% | ₹590.00 | ₹590.00 | ₹575.05 | 1,372,795 | |
| ₹587.55 | -13.95 | -2.3% | ₹595.00 | ₹603.25 | ₹583.80 | 506,431 | |
| ₹601.50 | +26.85 | +4.7% | ₹573.50 | ₹607.80 | ₹572.10 | 1,593,921 | |
| ₹574.65 | -4.90 | -0.8% | ₹581.20 | ₹585.70 | ₹572.10 | 1,596,488 | |
| ₹579.55 | +10.85 | +1.9% | ₹570.00 | ₹583.00 | ₹561.80 | 1,306,840 | |
| ₹568.70 | +24.85 | +4.6% | ₹551.00 | ₹575.60 | ₹550.55 | 1,687,493 | |
| ₹543.85 | +17.30 | +3.3% | ₹523.00 | ₹551.00 | ₹520.10 | 1,302,970 | |
| ₹526.55 | +15.80 | +3.1% | ₹508.70 | ₹532.40 | ₹500.65 | 568,346 | |
| ₹510.75 | -10.85 | -2.1% | ₹524.05 | ₹526.40 | ₹503.10 | 786,869 | |
| ₹521.60 | 0.00 | 0.0% | ₹521.60 | ₹521.60 | ₹521.60 | 0 | |
| ₹521.60 | -14.15 | -2.6% | ₹525.00 | ₹529.45 | ₹520.05 | 316,424 | |
| ₹535.75 | +4.85 | +0.9% | ₹529.50 | ₹549.35 | ₹528.60 | 370,739 | |
| ₹530.90 | -9.45 | -1.7% | ₹540.45 | ₹540.85 | ₹526.80 | 653,479 | |
| ₹540.35 | +7.10 | +1.3% | ₹532.00 | ₹542.00 | ₹531.15 | 208,328 | |
| ₹533.25 | -1.85 | -0.3% | ₹532.00 | ₹545.60 | ₹520.00 | 451,824 | |
| ₹535.10 | -9.15 | -1.7% | ₹540.00 | ₹540.90 | ₹520.00 | 540,041 | |
| ₹544.25 | -8.10 | -1.5% | ₹556.20 | ₹556.65 | ₹540.90 | 287,376 | |
| ₹552.35 | +6.65 | +1.2% | ₹542.50 | ₹559.40 | ₹531.50 | 582,156 | |
| ₹545.70 | -15.35 | -2.7% | ₹560.00 | ₹561.70 | ₹540.30 | 439,735 | |
| ₹561.05 | -6.15 | -1.1% | ₹563.30 | ₹577.00 | ₹556.75 | 910,070 | |
| ₹567.20 | +9.40 | +1.7% | ₹556.10 | ₹574.00 | ₹553.00 | 411,373 | |
| ₹557.80 | -3.10 | -0.6% | ₹562.35 | ₹565.90 | ₹546.25 | 691,828 | |
| ₹560.90 | -13.80 | -2.4% | ₹577.75 | ₹582.75 | ₹549.50 | 1,093,282 | |
| ₹574.70 | -3.90 | -0.7% | ₹578.95 | ₹594.55 | ₹573.00 | 1,166,319 | |
| ₹578.60 | +2.95 | +0.5% | ₹576.00 | ₹588.70 | ₹570.55 | 825,866 | |
| ₹575.65 | -6.80 | -1.2% | ₹581.80 | ₹584.00 | ₹572.70 | 514,044 | |
| ₹582.45 | +8.60 | +1.5% | ₹576.45 | ₹586.30 | ₹575.00 | 683,273 | |
| ₹573.85 | -8.95 | -1.5% | ₹581.50 | ₹584.90 | ₹567.00 | 875,524 | |
| ₹582.80 | +2.25 | +0.4% | ₹583.00 | ₹593.00 | ₹579.20 | 917,349 | |
| ₹580.55 | +11.80 | +2.1% | ₹573.75 | ₹582.20 | ₹566.60 | 1,007,098 | |
| ₹568.75 | +15.05 | +2.7% | ₹553.00 | ₹583.75 | ₹550.00 | 3,914,329 | |
| ₹553.70 | +22.80 | +4.3% | ₹534.90 | ₹563.00 | ₹533.55 | 4,183,284 | |
| ₹530.90 | +10.15 | +1.9% | ₹520.00 | ₹539.00 | ₹515.40 | 1,733,388 | |
| ₹520.75 | +17.55 | +3.5% | ₹503.00 | ₹526.90 | ₹501.75 | 1,907,265 | |
| ₹503.20 | +12.45 | +2.5% | ₹495.80 | ₹510.50 | ₹490.75 | 1,382,701 | |
| ₹490.75 | +2.30 | +0.5% | ₹484.05 | ₹497.80 | ₹480.95 | 783,049 | |
| ₹488.45 | -12.50 | -2.5% | ₹501.35 | ₹508.70 | ₹482.00 | 1,100,172 | |
| ₹500.95 | +9.80 | +2.0% | ₹492.10 | ₹511.10 | ₹490.00 | 1,873,766 | |
| ₹491.15 | +25.35 | +5.4% | ₹465.80 | ₹493.90 | ₹465.80 | 2,389,271 | |
| ₹465.80 | +0.65 | +0.1% | ₹465.90 | ₹481.00 | ₹464.20 | 1,070,931 | |
| ₹465.15 | -1.95 | -0.4% | ₹468.00 | ₹472.00 | ₹463.50 | 469,117 | |
| ₹467.10 | +1.70 | +0.4% | ₹467.05 | ₹476.75 | ₹459.20 | 1,494,239 | |
| ₹465.40 | +21.30 | +4.8% | ₹446.30 | ₹469.60 | ₹443.55 | 2,469,337 | |
| ₹444.10 | -2.60 | -0.6% | ₹438.75 | ₹448.15 | ₹425.30 | 1,334,669 | |
| ₹446.70 | +4.90 | +1.1% | ₹446.95 | ₹455.30 | ₹444.75 | 404,982 | |
| ₹441.80 | +3.85 | +0.9% | ₹436.00 | ₹444.70 | ₹429.95 | 422,361 | |
| ₹437.95 | -3.80 | -0.9% | ₹440.10 | ₹444.70 | ₹437.75 | 224,331 | |
| ₹441.75 | -3.15 | -0.7% | ₹448.00 | ₹451.15 | ₹440.45 | 229,044 | |
| ₹444.90 | +2.05 | +0.5% | ₹442.00 | ₹448.00 | ₹441.30 | 171,371 | |
| ₹442.85 | +0.65 | +0.1% | ₹441.90 | ₹445.10 | ₹439.40 | 310,951 |
- Ticker
- NSE:TI
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- NSE
- Currency
- INR
What changed lately
Latest news release · Sep 2, 2026
Tilaknagar Industries Limited Press Release Sep 02 2026
Latest deck · Jul 27, 2026
Q1 FY27 Earnings Presentation
Earnings · 46 slides
Latest news
Tilaknagar Industries Limited Press Release Sep 02 2026
Sep 2, 2026
Closed ₹552.35 (+1.2%) on Sep 2, 2026
Tilaknagar Industries Limited Press Release Aug 21 2026
Aug 21, 2026
Closed ₹578.60 (+0.5%) on Aug 24, 2026
Tilaknagar Industries Limited Press Release Aug 06 2026
Aug 6, 2026
Closed ₹488.45 (-2.5%) on Aug 6, 2026
Tilaknagar Industries Limited Press Release Jul 27 2026
Jul 27, 2026
Closed ₹444.10 (-0.6%) on Jul 28, 2026
Tilaknagar Industries Limited Press Release Jul 08 2026
Jul 8, 2026
Closed ₹441.00 (-2.2%) on Jul 8, 2026
Decks
Q1 FY27 Earnings Presentation
Earnings · 46 slides · Jul 27, 2026
Q4 FY26 Earnings Presentation
Earnings · 50 slides · May 29, 2026
Q3 FY26 Earnings Presentation
Earnings · 42 slides · Feb 13, 2026
Q3 FY2026 Earnings Presentation
Earnings · 41 slides · Feb 13, 2026
Tilaknagar Industries Limited on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 17 in the last 12 months · 38 in all · newest Sep 2, 2026 · oldest 2022
- Decks
- 28 decks · latest Jul 27, 2026
Where Tilaknagar Industries Limited is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NSE:TI · Home listing · This page | NSE | India | INR |
| BSE:TI | BSE | India | INR |
Log in to ask 6ix AI your own questions about Tilaknagar Industries Limited.