NSE · TI · stock
Tilaknagar Industries Limited (TI) stock price history
Every NSE trading session of Tilaknagar Industries Limited from Jul 16, 2010 to Sep 28, 2026: 4,003 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TI adjusted close, 2010 to 2026
- ₹601.50
- All time high, 2026
- ₹607.80
- 52 week high, ₹380.82 low
- 4,003
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
TI key facts
- Tilaknagar Industries Limited (TI) closed at ₹561.65 on Sep 28, 2026 on NSE.
- TI's all time high close is ₹601.50, set on Sep 23, 2026; its all time low close is ₹10.51 on May 31, 2017.
- TI's 52 week range is ₹380.82 to ₹607.80.
- TI returned +27.2% over the year to Sep 28, 2026 and +1,343% over five years.
- Over ten years TI returned +3,072%, +41.3% a year compounded.
- TI's deepest drawdown was -91.1% from Nov 10, 2010 to May 31, 2017.
- DataCedar holds 4,003 daily sessions of TI history from Jul 16, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TI price chart, 2010 to 2026
TI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.8% |
| 3 months | +29.7% |
| 6 months | +31.1% |
| Year to date | +25.8% |
| 1 year | +27.2% |
| 3 years | +181.2% |
| 5 years | +1,343% |
| 10 years | +3,072% |
| Since Jul 16, 2010 | +998.0% |
| Compound annual growth, 16.2 years | +15.9% |
TI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹601.50 on Sep 23, 2026
- All time low close
- ₹10.51 on May 31, 2017
- 52 week high
- ₹607.80 on Sep 23, 2026
- 52 week low
- ₹380.82 on Jan 23, 2026
- Deepest drawdown
- -91.1% from Nov 10, 2010 to May 31, 2017, recovered Jan 9, 2023
- Best single session
- +19.8% on Jul 7, 2015
- Worst single session
- -20.0% on Feb 10, 2025
- Volatility, 1 year annualised
- 34.4%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2010
- 11.0×
- Best calendar year
- 2021, +213%
- Worst calendar year
- 2011, -61%
TI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jul 16, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹456.32 | ₹607.80 | ₹380.82 | ₹561.65 | +23.0% | 125M | 187 |
| 2025 | ₹420.68 | ₹548.65 | ₹198.72 | ₹456.57 | +8.6% | 454M | 249 |
| 2024 | ₹238.74 | ₹442.39 | ₹181.02 | ₹420.53 | +75.5% | 303.2M | 246 |
| 2023 | ₹110.29 | ₹289.74 | ₹97.52 | ₹239.58 | +118.7% | 168M | 245 |
| 2022 | ₹93.23 | ₹113.91 | ₹50.24 | ₹109.54 | +18.3% | 73.5M | 248 |
| 2021 | ₹30.50 | ₹94.22 | ₹24.80 | ₹92.59 | +213.3% | 155.9M | 248 |
| 2020 | ₹13.09 | ₹32.23 | ₹12.60 | ₹29.56 | +123.2% | 33.9M | 251 |
| 2019 | ₹15.82 | ₹19.98 | ₹11.31 | ₹13.24 | -16.3% | 19.8M | 243 |
| 2018 | ₹20.23 | ₹23.70 | ₹13.24 | ₹15.82 | -20.8% | 28.7M | 246 |
| 2017 | ₹14.78 | ₹24.80 | ₹10.12 | ₹19.98 | +35.2% | 72.4M | 248 |
| 2016 | ₹22.32 | ₹24.20 | ₹12.20 | ₹14.78 | -32.9% | 64.7M | 246 |
| 2015 | ₹26.08 | ₹36.55 | ₹16.17 | ₹22.02 | -16.4% | 170.4M | 246 |
| 2014 | ₹56.55 | ₹66.39 | ₹24.99 | ₹26.33 | -53.3% | 150.5M | 244 |
| 2013 | ₹73.04 | ₹86.21 | ₹43.06 | ₹56.36 | -26.3% | 78.5M | 248 |
| 2012 | ₹31.64 | ₹80.68 | ₹30.70 | ₹76.50 | +146.9% | 116.9M | 245 |
| 2011 | ₹79.65 | ₹85.97 | ₹25.97 | ₹30.98 | -60.9% | 64.2M | 246 |
| 2010 | ₹48.69 | ₹137.14 | ₹48.13 | ₹79.32 | n/a | 57.8M | 117 |
TI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹561.65 | +0.3% |
| August 2026 | ₹559.97 | +20.6% |
| July 2026 | ₹464.26 | +2.2% |
| June 2026 | ₹454.28 | -0.0% |
| May 2026 | ₹454.48 | -1.9% |
| April 2026 | ₹463.21 | +11.5% |
| March 2026 | ₹415.35 | -8.3% |
| February 2026 | ₹453.03 | +5.1% |
| January 2026 | ₹431.12 | -5.6% |
| December 2025 | ₹456.57 | -3.9% |
| November 2025 | ₹475.19 | -9.8% |
| October 2025 | ₹527.09 | +17.7% |
About the TI data
Daily bars. 4,003 sessions from Jul 16, 2010 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 16, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- THERMAX Thermax Limited
- THOMASCOOK Thomas Cook (India) Limited
- THOMASCOTT Thomas Scott (India) Limited
- THYROCARE Thyrocare Technologies Limited
- TICL Twamev Construction and Infrastructure Limited
- TIGERLOGS Tiger Logistics (India) Limited
- TIIL Technocraft Industries (India) Limited
- TIINDIA Tube Investments of India Limited
Common questions
TI share price history
