TIL.NS Historical Prices | TIL LTD Stock

BSE

0.19% NSE

0.28%

TIL Ltd. (TIL.NS)

-NSE

209.00 1.00(0.48%) 28 Jan 3:40PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May, 2013	164.85	175.90	164.85	171.65	3,000	169.65
16 May, 2013	176.00	176.90	163.00	164.85	4,900	162.93
15 May, 2013	162.00	186.45	162.00	175.60	54,200	173.55
14 May, 2013	149.00	162.00	146.00	156.65	6,200	154.82
13 May, 2013	154.00	154.95	148.05	150.65	800	148.89
10 May, 2013	152.00	152.00	149.80	150.35	500	148.60
9 May, 2013	152.25	152.25	149.45	149.70	200	147.96
8 May, 2013	149.00	150.40	149.00	149.25	2,000	147.51
7 May, 2013	148.15	150.80	147.70	149.10	2,900	147.36
6 May, 2013	149.95	153.00	148.05	151.75	800	149.98
3 May, 2013	147.30	153.95	147.25	148.75	600	147.02
2 May, 2013	148.15	152.80	148.10	150.25	1,900	148.50
1 May, 2013	150.85	150.85	150.85	150.85	0	149.09
30 Apr, 2013	154.90	155.00	149.15	150.85	800	149.09
29 Apr, 2013	151.25	153.90	148.15	152.55	500	150.77
26 Apr, 2013	155.00	160.00	154.00	155.80	700	153.98
25 Apr, 2013	148.50	162.00	148.50	152.70	2,000	150.92
24 Apr, 2013	151.15	151.15	151.15	151.15	0	149.39
23 Apr, 2013	149.00	152.00	147.40	151.15	400	149.39
22 Apr, 2013	162.00	162.00	145.00	148.65	1,400	146.92
19 Apr, 2013	147.40	147.40	147.40	147.40	0	145.68
18 Apr, 2013	153.00	153.00	145.00	147.40	2,000	145.68
17 Apr, 2013	154.50	155.00	151.10	153.75	500	151.96
16 Apr, 2013	152.95	157.00	152.95	154.95	300	153.14
15 Apr, 2013	152.35	157.75	151.60	152.55	300	150.77
12 Apr, 2013	149.00	155.00	149.00	153.00	100	151.22
11 Apr, 2013	161.00	162.00	154.10	154.20	500	152.40
10 Apr, 2013	159.00	162.00	154.00	156.85	500	155.02
9 Apr, 2013	160.05	166.95	157.30	158.75	800	156.90
8 Apr, 2013	154.95	164.45	151.20	162.95	100	161.05
5 Apr, 2013	156.00	161.95	156.00	159.30	500	157.44
4 Apr, 2013	161.00	162.95	158.00	162.00	1,100	160.11
3 Apr, 2013	170.10	176.20	164.50	166.95	3,100	165.00
2 Apr, 2013	157.85	172.20	150.25	169.15	4,300	167.18
1 Apr, 2013	145.00	151.95	144.95	149.05	2,400	147.31
29 Mar, 2013	138.55	138.55	138.55	138.55	0	136.94
28 Mar, 2013	140.00	141.00	137.25	138.55	1,400	136.94
27 Mar, 2013	140.20	140.20	140.20	140.20	0	138.57
26 Mar, 2013	136.05	143.20	135.00	140.20	100	138.57
25 Mar, 2013	153.80	153.80	140.10	141.15	1,200	139.51
22 Mar, 2013	148.00	149.50	143.30	143.85	1,500	142.17
21 Mar, 2013	151.10	151.20	143.65	148.05	1,500	146.32
20 Mar, 2013	157.00	157.90	148.10	150.75	1,300	148.99
19 Mar, 2013	170.00	170.00	158.50	159.25	1,500	157.39
18 Mar, 2013	167.90	173.95	164.00	164.55	1,200	162.63
15 Mar, 2013	168.00	172.85	165.05	168.00	5,200	166.04
14 Mar, 2013	162.15	169.65	162.15	168.35	43,500	166.39
13 Mar, 2013	165.00	171.90	165.00	166.15	2,100	164.21
12 Mar, 2013	166.75	166.90	164.50	165.90	600	163.97
11 Mar, 2013	162.90	168.05	160.65	165.30	1,500	163.37
8 Mar, 2013	161.75	164.15	161.40	162.50	800	160.61
7 Mar, 2013	162.00	164.00	159.35	161.75	2,000	159.87
6 Mar, 2013	163.60	166.85	159.95	162.00	2,200	160.11
5 Mar, 2013	165.00	168.00	160.05	163.60	800	161.69
4 Mar, 2013	172.00	178.50	163.10	164.20	1,100	162.29
1 Mar, 2013	174.70	174.80	167.40	171.95	48,800	169.95
28 Feb, 2013	176.95	176.95	167.50	170.55	700	168.56
27 Feb, 2013	166.00	174.90	163.00	170.40	2,600	168.41
26 Feb, 2013	174.20	178.45	167.60	170.50	2,300	168.51
25 Feb, 2013	181.00	183.80	172.20	178.25	1,200	176.17
22 Feb, 2013	181.00	183.00	180.05	181.40	400	179.29
21 Feb, 2013	186.90	186.90	181.00	181.50	2,500	179.39
20 Feb, 2013	191.35	191.35	181.00	181.85	2,200	179.73
19 Feb, 2013	187.70	187.75	182.05	184.55	0	182.40
18 Feb, 2013	187.60	187.60	183.50	183.80	700	181.66
15 Feb, 2013	183.30	185.95	182.00	182.00	500	179.88
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On TIL.NS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

TIL Ltd. (TIL.NS)