TIL Ltd

TILL
🏛️ India →
318.00
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 141.25 147.00 138.10 140.00 0.0M
2021-12-30 140.35 146.95 138.25 139.65 0.0M
2021-12-29 148.85 148.85 142.25 142.95 0.0M
2021-12-28 144.95 150.20 143.95 146.85 0.0M
2021-12-27 141.35 144.40 139.15 143.00 0.0M
2021-12-24 146.70 149.30 139.05 143.65 0.0M
2021-12-23 146.05 147.15 143.90 146.10 0.0M
2021-12-22 149.00 149.05 142.25 143.15 0.0M
2021-12-21 147.55 148.45 143.05 147.10 0.0M
2021-12-20 144.15 148.05 133.95 142.40 0.0M
2021-12-17 154.25 154.25 146.00 148.20 0.0M
2021-12-16 154.55 154.70 152.15 152.15 0.0M
2021-12-15 154.90 160.00 154.10 154.95 0.0M
2021-12-14 158.95 162.40 151.30 153.80 0.0M
2021-12-13 150.80 158.00 148.85 153.70 0.0M
2021-12-10 153.60 153.65 147.65 150.25 0.0M
2021-12-09 149.55 151.65 145.90 150.20 0.0M
2021-12-08 152.00 159.05 151.05 151.55 0.0M
2021-12-07 139.10 149.45 138.00 147.10 0.0M
2021-12-06 142.85 144.25 137.20 139.55 0.0M
2021-12-03 146.15 146.15 141.30 144.35 0.0M
2021-12-02 143.55 148.45 143.10 145.90 0.0M
2021-12-01 142.85 145.25 142.75 144.30 0.0M
2021-11-30 143.05 144.55 137.20 141.55 0.0M
2021-11-29 140.85 143.50 137.50 137.85 0.0M
2021-11-26 145.90 150.00 139.35 140.00 0.0M
2021-11-25 154.45 157.60 145.55 149.45 0.0M
2021-11-24 154.35 163.80 152.35 159.95 0.0M
2021-11-23 153.70 154.15 150.75 151.00 0.0M
2021-11-22 148.05 157.90 148.00 150.65 0.0M
2021-11-18 160.55 162.00 155.05 158.55 0.0M
2021-11-17 166.25 169.90 158.30 159.50 0.0M
2021-11-16 153.10 167.00 152.30 163.15 0.0M
2021-11-15 169.90 171.00 152.05 153.40 0.0M
2021-11-12 171.50 171.50 150.80 158.70 0.0M
2021-11-11 161.85 164.30 157.10 158.50 0.0M
2021-11-10 164.80 169.05 161.85 165.35 0.0M
2021-11-09 174.90 175.75 166.00 166.00 0.0M
2021-11-08 170.15 171.85 168.00 168.25 0.0M
2021-11-04 176.00 176.00 165.00 168.75 0.0M
2021-11-03 159.80 160.60 158.05 160.00 0.0M
2021-11-02 185.00 185.00 158.00 159.35 0.0M
2021-11-01 170.00 170.00 158.90 160.65 0.0M
2021-10-29 159.65 164.50 158.70 163.35 0.0M
2021-10-28 151.05 164.90 151.00 158.30 0.0M
2021-10-27 162.35 170.70 155.15 158.65 0.0M
2021-10-26 157.80 163.00 156.25 161.55 0.0M
2021-10-25 162.15 164.40 154.90 155.10 0.0M
2021-10-22 165.55 169.25 162.05 164.80 0.0M
2021-10-21 172.00 178.00 163.00 163.05 0.0M
2021-10-20 165.05 170.70 164.95 167.65 0.0M
2021-10-19 176.10 176.15 166.00 168.80 0.0M
2021-10-18 177.00 184.90 171.40 174.00 0.0M
2021-10-14 191.25 192.00 177.00 182.30 0.0M
2021-10-13 199.25 199.95 179.35 182.20 0.0M
2021-10-12 201.10 203.00 193.05 194.30 0.0M
2021-10-11 186.95 208.60 184.25 200.10 0.0M
2021-10-08 172.80 197.00 170.00 181.10 0.0M
2021-10-07 167.00 176.00 163.75 170.05 0.0M
2021-10-06 164.95 166.15 161.00 163.40 0.0M
2021-10-05 173.20 173.25 164.90 166.05 0.0M
2021-10-04 166.15 177.00 166.15 172.35 0.0M
2021-10-01 157.65 167.70 154.00 165.55 0.0M
2021-09-30 153.00 156.95 151.75 152.55 0.0M
2021-09-29 152.95 157.45 150.65 154.10 0.0M
2021-09-28 154.05 154.05 151.50 152.15 0.0M
2021-09-27 156.10 156.10 152.50 154.10 0.0M
2021-09-24 158.10 158.10 156.00 156.45 0.0M
2021-09-23 157.90 157.90 154.90 155.40 0.0M
2021-09-22 151.20 160.50 151.20 155.80 0.0M
2021-09-21 155.05 159.00 154.10 157.05 0.0M
2021-09-20 157.90 158.90 155.05 155.90 0.0M
2021-09-17 163.50 165.00 156.75 157.80 0.0M
2021-09-16 165.00 169.90 156.00 160.75 0.0M
2021-09-15 158.40 170.00 153.00 165.00 0.0M
2021-09-14 157.05 159.00 157.00 158.80 0.0M
2021-09-13 152.05 161.75 152.05 157.45 0.0M
2021-09-09 155.00 158.00 150.10 156.55 0.0M
2021-09-08 150.80 154.90 150.40 154.85 0.0M
2021-09-07 151.85 153.75 148.00 150.65 0.0M
2021-09-06 153.85 154.35 149.20 151.95 0.0M
2021-09-03 152.00 154.90 150.00 152.00 0.0M
2021-09-02 157.40 158.40 150.05 154.00 0.0M
2021-09-01 148.20 155.00 148.15 151.90 0.0M
2021-08-31 161.15 164.70 155.00 155.05 0.0M
2021-08-30 159.00 164.95 159.00 161.00 0.0M
2021-08-27 159.05 167.45 153.10 159.75 0.0M
2021-08-26 151.15 161.75 151.05 161.70 0.0M
2021-08-25 140.25 152.00 140.10 147.05 0.0M
2021-08-24 135.00 140.00 128.05 139.40 0.0M
2021-08-23 136.90 147.25 135.00 137.05 0.0M
2021-08-20 143.55 147.85 140.80 142.30 0.0M
2021-08-18 153.90 154.35 146.85 148.00 0.0M
2021-08-17 153.85 157.05 153.00 153.90 0.0M
2021-08-16 163.55 163.55 151.70 154.00 0.0M
2021-08-13 172.05 175.00 159.40 163.05 0.0M
2021-08-12 178.15 180.00 171.55 177.10 0.0M
2021-08-11 181.35 183.85 170.35 175.35 0.0M
2021-08-10 178.45 195.15 176.05 184.65 0.0M
2021-08-09 181.90 186.55 178.10 178.75 0.0M
2021-08-06 183.30 185.00 182.50 183.90 0.0M
2021-08-05 181.80 182.00 177.55 178.55 0.0M
2021-08-04 179.55 187.45 178.05 180.80 0.0M
2021-08-03 184.60 184.60 177.30 179.15 0.0M
2021-08-02 186.20 186.20 183.65 185.05 0.0M
2021-07-30 187.85 189.35 181.20 181.75 0.0M
2021-07-29 186.30 189.35 184.55 189.00 0.0M
2021-07-28 183.95 184.00 182.00 183.65 0.0M
2021-07-27 186.35 192.00 180.25 186.90 0.0M
2021-07-26 183.80 187.90 180.40 186.95 0.0M
2021-07-23 191.50 191.50 177.60 180.00 0.0M
2021-07-22 187.55 188.00 181.50 183.55 0.0M
2021-07-20 192.00 192.00 181.60 185.00 0.0M
2021-07-19 186.20 193.45 186.00 189.90 0.0M
2021-07-16 184.05 192.90 183.25 186.00 0.0M
2021-07-15 187.50 192.50 182.55 185.05 0.0M
2021-07-14 177.50 194.00 177.15 183.60 0.0M
2021-07-13 182.00 187.80 182.00 186.35 0.0M
2021-07-12 185.00 185.00 181.00 182.10 0.0M
2021-07-09 177.65 185.00 177.65 185.00 0.0M
2021-07-08 184.00 186.00 177.00 177.75 0.0M
2021-07-07 173.50 185.00 173.50 181.90 0.0M
2021-07-06 182.00 186.95 178.20 178.50 0.0M
2021-07-05 173.00 183.00 173.00 179.25 0.0M
2021-07-02 174.00 179.40 173.50 179.20 0.0M
2021-07-01 173.55 181.00 173.50 174.00 0.0M
2021-06-30 176.10 179.90 173.80 174.55 0.0M
2021-06-29 176.55 183.95 171.10 180.00 0.0M
2021-06-28 171.65 180.00 171.65 177.05 0.0M
2021-06-25 174.95 178.00 172.00 177.90 0.0M
2021-06-24 179.00 179.00 172.00 172.65 0.0M
2021-06-23 175.50 180.00 175.00 178.45 0.0M
2021-06-22 182.90 182.90 175.00 179.00 0.0M
2021-06-21 184.90 185.00 173.00 175.35 0.0M
2021-06-18 176.10 179.50 174.10 179.50 0.0M
2021-06-17 180.50 184.95 178.80 179.85 0.0M
2021-06-16 177.50 182.00 174.00 180.00 0.0M
2021-06-15 184.85 184.85 176.20 177.50 0.0M
2021-06-14 179.00 188.80 175.70 183.70 0.0M
2021-06-11 189.00 189.00 179.00 184.90 0.0M
2021-06-10 181.20 187.00 176.00 181.25 0.0M
2021-06-09 192.80 192.80 180.20 181.90 0.0M
2021-06-08 186.00 187.80 176.55 183.70 0.0M
2021-06-07 178.00 185.95 173.90 184.95 0.0M
2021-06-04 180.80 181.90 175.00 179.10 0.0M
2021-06-03 183.75 183.80 173.35 177.55 0.0M
2021-06-02 185.00 189.90 177.10 178.05 0.0M
2021-06-01 193.90 194.00 186.40 186.40 0.0M
2021-05-31 209.80 211.00 191.30 196.20 0.0M
2021-05-28 211.90 211.90 201.35 201.35 0.0M
2021-05-27 208.70 212.00 206.00 211.90 0.0M
2021-05-26 209.95 209.95 197.30 203.70 0.0M
2021-05-25 205.00 214.00 198.50 202.30 0.0M
2021-05-24 217.90 217.90 200.50 208.75 0.0M
2021-05-21 213.90 213.90 205.00 207.65 0.0M
2021-05-20 210.00 214.50 202.65 203.85 0.0M
2021-05-19 214.50 214.50 210.00 213.30 0.0M
2021-05-18 227.00 227.00 217.00 217.15 0.0M
2021-05-17 222.00 222.50 212.40 218.55 0.0M
2021-05-14 223.05 234.95 215.00 219.25 0.0M
2021-05-12 228.00 245.00 228.00 230.65 0.0M
2021-05-11 208.30 240.00 208.30 233.65 0.0M
2021-05-10 224.90 229.95 211.05 223.65 0.0M
2021-05-07 221.05 221.05 207.20 212.40 0.0M
2021-05-06 222.00 223.00 209.50 216.70 0.0M
2021-05-05 186.00 216.65 182.00 216.65 0.0M
2021-05-04 179.20 195.90 175.00 180.55 0.0M
2021-05-03 165.85 178.90 160.00 172.20 0.0M
2021-04-30 155.30 168.00 155.30 165.25 0.0M
2021-04-29 162.10 163.00 158.05 162.55 0.0M
2021-04-28 165.00 165.00 159.00 159.55 0.0M
2021-04-27 161.95 161.95 159.00 159.00 0.0M
2021-04-26 161.50 161.50 158.20 158.20 0.0M
2021-04-23 157.00 163.90 153.10 159.00 0.0M
2021-04-22 151.55 164.90 147.50 163.00 0.0M
2021-04-20 158.00 158.00 156.00 156.95 0.0M
2021-04-19 155.00 163.00 155.00 156.00 0.0M
2021-04-16 167.00 168.05 161.00 162.10 0.0M
2021-04-15 168.00 168.00 161.00 161.70 0.0M
2021-04-13 160.00 177.00 160.00 166.25 0.0M
2021-04-12 160.40 160.40 152.00 158.10 0.0M
2021-04-09 162.15 166.00 160.60 165.00 0.0M
2021-04-08 158.30 168.00 155.00 162.60 0.0M
2021-04-07 162.00 162.00 160.00 160.95 0.0M
2021-04-06 160.10 160.10 158.60 159.40 0.0M
2021-04-05 162.30 162.35 158.25 160.10 0.0M
2021-04-01 156.55 164.40 156.55 162.85 0.0M
2021-03-31 154.00 155.00 149.00 150.25 0.0M
2021-03-30 159.10 160.25 152.05 154.30 0.0M
2021-03-26 158.00 166.55 155.60 159.05 0.0M
2021-03-25 161.00 161.05 154.00 154.20 0.0M
2021-03-24 162.20 162.65 160.45 160.45 0.0M
2021-03-23 163.10 165.90 162.10 164.35 0.0M
2021-03-22 164.55 165.15 162.75 164.40 0.0M
2021-03-19 161.70 162.30 155.60 161.75 0.0M
2021-03-18 168.20 168.80 163.05 165.00 0.0M
2021-03-17 172.05 172.65 168.00 168.05 0.0M
2021-03-16 163.70 173.20 163.70 167.40 0.0M
2021-03-15 159.00 166.55 159.00 165.00 0.0M
2021-03-12 164.00 168.00 164.00 164.00 0.0M
2021-03-10 166.10 166.10 164.40 165.00 0.0M
2021-03-09 165.65 165.75 162.00 164.35 0.0M
2021-03-08 165.95 168.30 165.25 167.80 0.0M
2021-03-05 166.20 170.00 164.00 165.05 0.0M
2021-03-04 171.30 172.05 162.80 163.95 0.0M
2021-03-03 172.50 172.50 168.10 170.90 0.0M
2021-03-02 171.00 175.50 169.20 171.60 0.0M
2021-03-01 174.90 177.00 170.00 171.30 0.0M
2021-02-26 167.00 168.95 164.30 168.95 0.0M
2021-02-25 169.10 172.65 166.85 167.70 0.0M
2021-02-24 170.35 173.95 166.10 169.75 0.0M
2021-02-23 169.95 172.00 169.75 170.55 0.0M
2021-02-22 165.10 174.90 165.10 170.00 0.0M
2021-02-19 179.00 179.00 170.05 170.80 0.0M
2021-02-18 177.90 179.00 174.00 176.35 0.0M
2021-02-17 179.50 179.50 171.90 175.00 0.0M
2021-02-16 188.95 188.95 173.50 179.60 0.0M
2021-02-15 182.40 182.40 174.50 179.50 0.0M
2021-02-12 180.00 184.05 173.00 179.60 0.0M
2021-02-11 180.00 184.50 177.05 178.00 0.0M
2021-02-10 184.95 185.40 176.05 180.00 0.0M
2021-02-09 186.10 186.75 182.15 182.80 0.0M
2021-02-08 190.85 196.55 183.20 190.35 0.0M
2021-02-05 194.35 194.35 183.00 186.50 0.0M
2021-02-04 184.00 192.90 184.00 190.95 0.0M
2021-02-03 182.10 185.90 180.10 181.35 0.0M
2021-02-02 176.00 182.95 176.00 176.10 0.0M
2021-02-01 171.95 176.00 171.95 176.00 0.0M
2021-01-29 171.00 174.75 170.40 172.45 0.0M
2021-01-28 170.05 173.00 170.00 170.00 0.0M
2021-01-27 163.95 169.95 160.30 167.55 0.0M
2021-01-25 171.15 171.15 163.90 165.95 0.0M
2021-01-22 172.20 172.20 169.05 171.90 0.0M
2021-01-21 174.00 174.25 172.20 172.20 0.0M
2021-01-20 176.00 183.95 167.10 174.35 0.0M
2021-01-19 174.55 185.00 171.10 171.10 0.0M
2021-01-18 170.50 171.90 165.00 169.90 0.0M
2021-01-15 175.60 175.60 172.00 172.00 0.0M
2021-01-14 173.00 175.90 170.15 174.95 0.0M
2021-01-13 179.00 179.95 171.40 172.50 0.0M
2021-01-12 177.00 177.00 174.45 175.90 0.0M
2021-01-11 182.00 183.00 175.00 176.35 0.0M
2021-01-08 188.00 193.95 181.00 182.10 0.0M
2021-01-07 185.00 190.00 182.00 183.55 0.0M
2021-01-06 180.50 190.00 178.90 184.45 0.0M
2021-01-05 176.00 181.00 174.00 179.85 0.0M
2021-01-04 166.00 182.90 166.00 182.35 0.0M
2021-01-01 177.90 177.90 170.00 172.70 0.0M