Historical Price

As on (26 Jun 2025 | 11:22)
Back To Homepage As on (26 Jun 2025 | 11:22)
Tilaknagar Industries Ltd
Breweries & Distilleries
BSE Code 507205 ISIN Demat INE133E01013 Book Value 46.58 NSE Symbol TI Div & Yield % 0.28 Market Cap (₹ Cr.) 6879.42 P/E 29.98 EPS 11.84 Face Value 10
Particulars High (₹) Low (₹) Close(₹) P/E High P/E Low P/E Close Mkt Cap.(₹)
May 2025 376.50 250.50 371.55 52.02 30.05 49.75 7,201.15
Apr 2025 313.65 205.00 286.35 44.16 24.57 38.30 5,544.71
Mar 2025 267.25 210.75 237.45 37.99 27.10 31.76 4,597.84
Feb 2025 413.95 213.05 221.55 58.11 27.40 29.63 4,289.96
Jan 2025 457.30 327.95 367.30 61.64 40.05 49.13 7,112.17
Share Prices Of 2024
Dec 2024 444.00 387.45 422.40 61.00 50.77 56.50 8,179.10
Nov 2024 428.70 284.80 408.60 59.56 37.11 54.46 7,884.20
Oct 2024 315.95 265.85 289.75 43.11 33.41 38.62 5,590.91
Sep 2024 329.90 276.00 300.40 45.56 35.92 40.04 5,796.41
Aug 2024 279.30 224.45 274.15 37.93 29.75 36.54 5,289.90
Jul 2024 266.20 225.40 251.65 37.45 28.72 33.52 4,851.94
Jun 2024 288.00 201.20 250.90 39.90 24.55 33.42 4,837.48
May 2024 244.95 212.20 229.80 33.33 27.19 30.61 4,430.66
Apr 2024 243.55 212.05 236.95 33.33 26.77 31.55 4,566.75
Mar 2024 225.90 182.60 210.30 31.47 22.73 28.00 4,053.12
Feb 2024 257.00 212.00 215.15 76.74 59.29 61.07 4,146.59
Jan 2024 263.25 232.75 244.10 75.91 65.23 69.16 4,695.97
Share Prices Of 2023
Dec 2023 279.15 233.85 240.85 81.44 64.75 68.24 4,633.45
Nov 2023 291.00 202.70 264.95 86.10 54.15 75.07 5,097.08
Oct 2023 227.00 176.80 209.40 66.70 45.97 59.13 4,014.77
Sep 2023 221.65 196.40 202.80 63.21 54.99 57.26 3,888.23
Aug 2023 224.95 165.55 211.75 66.06 45.47 59.79 4,059.83
Jul 2023 178.10 142.20 169.60 52.82 36.89 47.82 3,247.27
Jun 2023 159.75 140.00 142.70 45.74 37.44 40.24 2,732.23
May 2023 160.00 124.25 155.25 46.79 31.08 43.37 2,944.69
Apr 2023 132.75 109.50 124.25 39.14 27.49 33.92 2,302.85
Mar 2023 120.25 95.50 112.55 34.74 24.16 30.72 2,086.00
Feb 2023 125.50 104.80 114.00 83.63 63.54 73.54 2,112.88
Jan 2023 127.05 104.30 115.70 85.03 63.07 74.60 2,143.19
Share Prices Of 2022
Dec 2022 114.70 92.65 110.00 73.49 56.53 69.62 2,000.18
Nov 2022 109.25 90.85 109.25 65.14 53.86 65.14 1,871.54
Oct 2022 109.70 90.55 92.85 66.96 51.44 55.26 1,587.50
Sep 2022 97.00 75.90 91.15 60.78 41.35 52.64 1,512.29
Aug 2022 85.70 70.25 76.65 52.91 37.20 44.12 1,267.48
Jul 2022 84.35 70.00 77.35 49.85 38.85 44.52 1,279.05
Jun 2022 77.35 64.60 69.15 44.59 33.32 38.21 1,097.84
May 2022 73.35 50.75 70.30 42.29 26.80 38.85 1,116.10
Apr 2022 75.90 64.65 68.45 43.16 33.69 37.79 1,085.77
Mar 2022 75.95 64.55 66.45 43.90 32.34 36.69 1,054.04
Feb 2022 84.90 64.20 67.15 0.00 0.00 0.00 1,047.41
Jan 2022 103.80 77.25 78.50 0.00 0.00 0.00 1,216.86
Share Prices Of 2021
Dec 2021 96.00 76.90 92.15 0.00 0.00 0.00 1,428.45
Nov 2021 94.60 71.40 80.90 0.00 0.00 0.00 1,135.41
Oct 2021 68.55 38.05 68.55 0.00 0.00 0.00 961.60
Sep 2021 42.60 38.00 39.00 0.00 0.00 0.00 547.08
Aug 2021 45.00 37.35 39.95 0.00 0.00 0.00 560.41
Jul 2021 49.20 37.20 40.00 0.00 0.00 0.00 561.11
Jun 2021 42.70 34.35 37.75 0.00 0.00 0.00 526.00
May 2021 44.95 36.40 36.70 0.00 0.00 0.00 511.37
Apr 2021 39.15 30.00 36.60 0.00 0.00 0.00 509.98
Mar 2021 35.70 27.50 29.45 0.00 0.00 0.00 369.40
Feb 2021 31.85 26.65 27.90 0.00 0.00 0.00 349.96
Jan 2021 31.80 25.15 28.20 0.00 0.00 0.00 353.30