Tilaknagar Industries share price history

NSE: TIBSE: 507205BeveragesSmall Cap

Tilaknagar Industries Limited · Face value ₹10 · Listed Oct 2001 on BSE, Jul 2010 on NSE

₹497.25₹6.30 (1.25%)BSE ₹497.65

Share price at the NSE close on 29 Oct 2026. Previous close ₹503.55.

29 Oct: open ₹503.55, high ₹504.40, low ₹492.05

52-week range of traded prices to 29 Oct 2026

₹381.55Low, 23 Jan 2026₹607.80High, 23 Sep 2026

Next results date: the board meets on 30 Oct 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹12,327 Cr558th largest listed
P/E: Lossover the last 12 months
P/B: 4.13
Dividend yield: 0.20%
ROE: −1.9%
ROE without one-offs: 11.7%
ROCE: 7.1%
Debt to equity: 0.77
Volume, NSE: 3,37,58751.2% delivered

Tilaknagar Industries share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Tilaknagar Industries' share price is on record from 2 Sep 2009, when it closed at ₹25.45, to 29 Oct 2026. Its highest close was ₹601.50 on 23 Sep 2026 and its lowest ₹10.60 on 31 May 2017, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Jan 2007, but prices before 2 Sep 2009 are not shown: on 2 Sep 2009 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	497.25	+8.7%	601.50	388.80	457.20	607.80	381.55	14,02,31,761
2025	457.45	+8.3%	528.10	218.91	422.40	549.70	199.53	45,49,40,765
2024	422.25	+75.2%	430.75	184.20	240.10	444.20	182.05	30,40,51,837
2023	240.95	+118.4%	280.40	99.75	111.05	291.40	98.20	16,87,53,102
2022	110.30	+18.2%	110.30	51.80	94.00	114.70	50.65	7,34,97,734
2021	93.35	+213.3%	93.35	26.05	30.75	95.00	25.00	15,59,05,598
2020	29.80	+123.2%	30.85	12.90	13.20	32.50	12.70	3,43,15,758
2019	13.35	−16.3%	19.00	11.85	15.95	20.15	11.40	2,00,77,767
2018	15.95	−20.8%	22.90	13.80	20.40	23.90	13.35	2,86,63,203
2017	20.15	+35.2%	23.95	10.60	14.90	25.00	10.20	7,24,40,601
2016	14.90	−32.9%	23.40	14.00	22.50	24.40	12.30	6,47,65,445
2015	22.20	−16.4%	35.40	17.35	26.30	36.85	16.30	17,10,56,866
2014	26.55	−54.1%	65.30	25.55	58.05	68.15	25.20	15,07,18,632
2013	57.85	−27.3%	85.10	46.05	76.00	89.70	44.80	7,86,95,675
2012	79.60	+142.7%	81.05	32.70	33.50	83.95	32.50	11,76,67,176
2011	32.80	−61.8%	91.65	27.70	86.30	93.15	27.50	6,42,41,854
2010BSE close	85.95	+174.6%	127.80	32.18	31.58	148.60	31.30	13,37,91,547
2009BSE close	31.30	–	31.62	19.30	24.98	32.32	19.00	60,50,769

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2009 is from its first session, 2 Sep 2009.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	497.25	−8.0%	537.00	579.80	477.10	1,35,70,173
Sep 2026	540.65	−3.6%	560.00	607.80	500.65	1,65,83,662
Aug 2026	561.05	+20.6%	465.90	594.55	464.20	2,94,34,182
Jul 2026	465.15	+2.2%	453.05	476.75	425.30	1,16,65,257
Jun 2026	455.15	0.0%	456.00	458.90	411.40	1,17,13,165
May 2026	455.35	−1.9%	464.30	475.85	412.55	98,64,519
Apr 2026	464.10	+11.5%	423.00	489.90	413.75	1,27,47,701
Mar 2026	416.15	−8.3%	425.00	464.70	412.50	1,34,23,961
Feb 2026	453.90	+5.1%	431.95	463.75	406.95	94,20,959
Jan 2026	431.95	−5.6%	457.20	465.55	381.55	1,18,08,182
Dec 2025	457.45	−3.9%	480.05	500.50	430.10	1,43,41,950
Nov 2025	476.10	−9.8%	531.00	537.60	464.10	2,81,68,932
Oct 2025	528.10	+17.7%	446.20	549.70	440.10	2,92,38,440
Sep 2025	448.55	−5.3%	474.90	488.00	435.95	2,23,58,186
Aug 2025	473.80	−3.7%	493.40	529.90	464.90	3,60,43,391
Jul 2025	492.20	+41.9%	347.90	524.00	337.00	13,43,08,071
Jun 2025	346.95	−6.6%	372.75	391.00	341.10	3,48,00,915
May 2025	371.45	+29.6%	284.00	376.80	270.00	3,87,42,648
Apr 2025	286.62	+21.1%	236.70	313.50	199.53	3,05,34,830
Mar 2025	236.75	+6.8%	221.53	265.99	211.10	2,33,50,118
Feb 2025	221.70	−39.7%	370.00	412.95	213.40	3,51,48,207
Jan 2025	367.50	−13.0%	422.40	457.00	328.30	2,79,05,077
Dec 2024	422.25	+3.2%	408.55	444.20	389.30	2,05,47,899
Nov 2024	409.00	+41.0%	292.00	428.90	285.45	6,71,58,560
Oct 2024	290.05	−3.4%	302.00	318.00	265.30	1,63,27,072
Sep 2024	300.30	+9.5%	276.70	329.90	276.10	5,77,82,258
Aug 2024	274.35	+9.0%	252.55	279.70	224.25	2,36,36,464
Jul 2024	251.70	+0.3%	252.35	266.50	225.55	1,96,20,659
Jun 2024	250.96	+9.2%	245.00	288.90	202.05	2,63,57,500
May 2024	229.80	−3.0%	236.90	244.90	212.10	1,11,13,332
Apr 2024	236.90	+12.5%	212.50	243.60	212.00	1,27,79,586
Mar 2024	210.50	−2.2%	216.75	225.45	182.05	1,70,92,099
Feb 2024	215.20	−11.8%	245.00	257.00	211.95	1,91,42,046
Jan 2024	244.05	+1.3%	240.10	263.50	236.30	1,24,94,362
Dec 2023	240.95	−9.3%	274.00	279.00	233.45	1,31,57,348
Nov 2023	265.65	+26.8%	212.00	291.40	204.50	4,86,67,512
Oct 2023	209.45	+3.3%	203.25	227.00	177.00	87,47,542
Sep 2023	202.70	−4.2%	215.10	222.00	195.85	70,31,213
Aug 2023	211.60	+24.8%	170.90	224.95	165.45	2,19,54,542
Jul 2023	169.60	+19.0%	141.20	178.35	141.20	1,36,10,009
Jun 2023	142.50	−8.2%	154.60	159.90	140.10	55,34,234
May 2023	155.30	+24.9%	124.80	160.00	124.15	2,00,07,558
Apr 2023	124.30	+10.3%	115.00	132.70	110.50	69,44,091
Mar 2023	112.70	−1.6%	115.50	120.50	98.20	74,20,711
Feb 2023	114.50	−1.3%	117.05	125.35	104.25	61,27,393
Jan 2023	115.95	+5.1%	111.05	127.10	104.25	95,50,949
Dec 2022	110.30	+1.0%	111.40	114.70	92.60	67,73,028
Nov 2022	109.25	+17.7%	93.85	109.25	90.85	53,95,305
Oct 2022	92.80	+1.5%	92.65	109.85	90.00	1,59,89,279
Sep 2022	91.45	+19.3%	77.85	97.40	72.85	1,05,95,725
Aug 2022	76.65	−1.1%	78.80	83.90	72.00	35,59,098
Jul 2022	77.50	+11.8%	71.75	84.70	70.00	48,22,151
Jun 2022	69.35	−1.7%	71.50	77.30	64.80	38,70,326
May 2022	70.55	+3.1%	67.35	73.40	50.65	48,08,406
Apr 2022	68.40	+2.6%	67.70	75.50	66.75	29,70,282
Mar 2022	66.65	−0.4%	69.40	75.00	64.85	46,63,155
Feb 2022	66.95	−14.8%	78.60	85.35	64.60	63,90,853
Jan 2022	78.55	−15.9%	94.00	102.90	77.10	36,60,126
Dec 2021	93.35	+15.8%	79.05	95.00	77.10	43,23,639
Nov 2021	80.60	+17.0%	72.30	94.85	71.50	1,29,71,043
Oct 2021	68.90	+77.3%	38.50	68.90	38.50	1,77,72,200
Sep 2021	38.85	−2.1%	40.35	42.50	38.35	27,19,157
Aug 2021	39.70	−0.1%	39.75	45.00	37.15	64,73,139
Jul 2021	39.75	+5.3%	38.00	49.20	35.75	3,04,30,413
Jun 2021	37.75	+3.0%	36.25	42.65	34.30	1,76,03,028
May 2021	36.65	0.0%	36.75	45.00	36.20	2,14,55,288
Apr 2021	36.65	+24.4%	29.55	39.15	29.50	1,88,47,635
Mar 2021	29.45	+5.4%	28.65	35.75	27.50	1,17,51,089
Feb 2021	27.95	−0.9%	28.30	31.20	25.70	43,91,896
Jan 2021	28.20	−5.4%	30.75	32.75	25.00	71,67,071
Dec 2020	29.80	+71.3%	17.40	32.50	17.05	1,37,81,699
Nov 2020	17.40	+0.6%	17.65	18.50	16.00	10,02,134
Oct 2020	17.30	+6.8%	16.20	19.45	15.80	33,62,755
Sep 2020	16.20	+2.5%	16.40	17.60	15.25	14,89,510
Aug 2020	15.80	−8.9%	17.35	18.85	15.70	14,48,260
Jul 2020	17.35	−18.4%	20.20	20.80	16.30	19,16,336
Jun 2020	21.25	+31.2%	16.20	22.85	15.85	46,05,158
May 2020	16.20	−8.5%	18.45	19.00	16.00	15,58,850
Apr 2020	17.70	+17.2%	15.05	19.65	14.25	12,86,156
Mar 2020	15.10	−15.6%	17.90	18.00	13.35	19,21,565
Feb 2020	17.90	−2.2%	17.50	19.90	16.60	10,09,601
Jan 2020	18.30	+37.1%	13.20	19.40	12.70	9,33,734
Dec 2019	13.35	−26.2%	18.65	19.80	12.90	15,75,856
Nov 2019	18.10	+31.2%	13.50	20.15	12.45	51,46,502
Oct 2019	13.80	+8.2%	12.50	14.70	11.40	9,21,991
Sep 2019	12.75	+2.0%	12.50	13.70	12.05	12,31,649
Aug 2019	12.50	−3.8%	12.85	14.25	12.35	9,16,569
Jul 2019	13.00	−5.5%	13.30	14.50	11.50	20,04,159
Jun 2019	13.75	−9.5%	14.40	16.90	13.40	9,63,374
May 2019	15.20	+7.8%	14.00	16.75	12.55	13,64,311
Apr 2019	14.10	−2.8%	14.40	15.40	13.65	9,80,138
Mar 2019	14.50	−1.4%	14.80	17.20	13.80	18,62,863
Feb 2019	14.70	−13.8%	17.05	17.80	14.15	10,56,510
Jan 2019	17.05	+6.9%	15.95	18.90	15.55	20,53,845
Dec 2018	15.95	+10.4%	14.60	16.70	13.35	13,66,131
Nov 2018	14.45	−5.2%	15.10	16.45	14.15	10,10,259
Oct 2018	15.25	+7.8%	15.65	15.95	13.40	16,88,426
Sep 2018	14.15	−19.1%	17.50	18.15	13.35	15,78,208
Aug 2018	17.50	+12.5%	15.60	18.80	14.05	29,20,839
Jul 2018	15.55	−3.4%	15.90	18.15	14.15	21,37,797
Jun 2018	16.10	−15.5%	19.00	21.35	14.60	31,80,320
May 2018	19.05	−16.8%	22.90	23.15	17.85	17,77,493
Apr 2018	22.90	+22.1%	18.40	23.90	17.90	57,08,936
Mar 2018	18.75	+10.9%	16.90	20.00	15.10	24,31,932
Feb 2018	16.90	−11.7%	19.15	19.70	16.50	14,65,403
Jan 2018	19.15	−5.0%	20.40	22.90	17.50	33,97,459
Dec 2017	20.15	−2.4%	20.85	23.20	19.00	56,32,400
Nov 2017	20.65	+41.0%	14.60	25.00	14.30	1,94,68,552
Oct 2017	14.65	−2.7%	14.20	16.50	13.60	56,02,385
Sep 2017	15.05	+36.8%	11.00	16.25	10.90	71,91,784
Aug 2017	11.00	−16.7%	13.15	13.75	10.25	30,07,416
Jul 2017	13.20	+14.3%	11.90	14.75	11.55	79,07,994
Jun 2017	11.55	+9.0%	10.50	13.00	10.40	59,90,207
May 2017	10.60	−18.8%	12.90	13.20	10.20	30,22,636
Apr 2017	13.05	−4.7%	13.55	15.40	12.25	37,45,482
Mar 2017	13.70	−1.8%	14.10	14.55	12.70	51,73,033
Feb 2017	13.95	−4.8%	14.80	15.20	13.35	31,80,777
Jan 2017	14.65	−1.7%	14.90	16.10	14.45	25,17,935
Dec 2016	14.90	−2.0%	15.05	17.15	14.60	28,33,943
Nov 2016	15.20	−6.5%	16.50	16.50	12.30	44,51,719
Oct 2016	16.25	−8.7%	18.40	18.45	16.00	65,51,060
Sep 2016	17.80	+13.7%	15.65	19.00	14.40	1,60,46,509
Aug 2016	15.65	−4.9%	16.60	18.40	15.60	33,91,998
Jul 2016	16.45	−8.6%	18.05	19.25	16.10	30,44,242
Jun 2016	18.00	+12.9%	15.95	18.85	15.65	53,39,789
May 2016	15.95	−7.0%	17.20	17.80	15.65	21,84,970
Apr 2016	17.15	+6.9%	16.00	20.15	15.90	49,67,534
Mar 2016	16.05	+3.9%	15.70	17.80	15.35	44,93,829
Feb 2016	15.45	−26.8%	22.50	22.70	15.15	57,22,508
Jan 2016	21.10	−5.0%	22.50	24.40	16.60	57,37,344
Dec 2015	22.20	−5.3%	23.75	24.60	21.50	79,47,097
Nov 2015	23.45	−2.9%	24.00	27.80	22.50	1,13,94,445
Oct 2015	24.15	+0.8%	23.80	29.80	23.70	1,04,08,607
Sep 2015	23.95	+28.4%	18.65	25.80	17.10	1,28,70,670
Aug 2015	18.65	−31.8%	27.30	28.25	16.30	1,17,35,677
Jul 2015	27.35	+47.0%	18.50	36.85	17.35	4,37,63,669
Jun 2015	18.60	−23.1%	23.80	23.85	17.65	45,40,277
May 2015	24.20	+1.3%	24.10	27.50	23.80	77,42,869
Apr 2015	23.90	+20.7%	19.80	26.70	19.75	1,13,79,833
Mar 2015	19.80	−20.2%	25.45	27.40	19.20	1,78,77,699
Feb 2015	24.80	−13.4%	28.60	28.85	24.55	88,87,827
Jan 2015	28.65	+7.9%	26.30	33.65	26.30	2,25,08,196
Dec 2014	26.55	−16.5%	31.65	31.70	25.20	2,15,16,820
Nov 2014	31.80	−9.0%	35.05	37.00	25.80	2,37,21,022
Oct 2014	34.95	−21.5%	44.25	45.60	34.45	74,38,922
Sep 2014	44.55	+3.6%	43.95	48.50	41.75	1,00,70,735
Aug 2014	43.00	−12.9%	49.30	49.70	40.40	1,02,51,503
Jul 2014	49.35	−12.3%	56.70	60.30	47.25	1,01,31,149
Jun 2014	56.30	+2.1%	55.50	63.40	54.65	1,16,67,719
May 2014	55.15	−8.1%	60.80	64.70	54.80	1,25,76,022
Apr 2014	60.00	+7.9%	55.25	68.15	54.60	1,88,14,964
Mar 2014	55.60	+7.3%	51.65	57.60	51.40	86,25,336
Feb 2014	51.80	+4.2%	49.25	55.20	48.00	53,70,671
Jan 2014	49.70	−14.1%	58.05	59.70	49.25	1,05,33,769
Dec 2013	57.85	+5.9%	54.25	59.95	51.70	97,61,877
Nov 2013	54.65	−12.4%	62.00	64.85	52.85	48,20,437
Oct 2013	62.40	+9.8%	56.30	66.90	54.25	61,85,224
Sep 2013	56.85	−3.2%	59.20	63.60	51.45	39,82,885
Aug 2013	58.70	+21.7%	48.50	65.50	44.80	49,09,108
Jul 2013	48.25	+0.7%	48.15	57.00	46.20	51,37,619
Jun 2013	47.90	−20.5%	60.35	61.70	45.60	52,23,144
May 2013	60.25	−11.1%	67.25	74.70	58.55	59,75,534
Apr 2013	67.75	+14.2%	59.70	69.05	55.65	80,62,630
Mar 2013	59.30	−8.7%	64.90	70.55	54.60	49,47,264
Feb 2013	64.95	−17.8%	79.45	81.00	63.65	52,84,444
Jan 2013	79.00	−0.8%	76.00	89.70	72.70	1,44,05,509
Dec 2012	79.60	+12.5%	71.50	83.95	70.35	1,78,25,715
Nov 2012	70.75	+9.9%	64.10	75.00	61.25	1,46,46,456
Oct 2012	64.40	+23.8%	52.45	74.40	52.20	2,23,60,945
Sep 2012	52.00	+20.8%	43.05	53.90	41.50	49,51,752
Aug 2012	43.05	−12.4%	49.25	53.80	40.10	64,05,594
Jul 2012	49.15	−7.0%	52.25	60.20	47.35	47,14,320
Jun 2012	52.85	−1.7%	53.60	56.40	50.50	24,96,008
May 2012	53.75	−5.8%	57.00	59.40	53.00	24,42,885
Apr 2012	57.05	+2.4%	56.60	61.90	52.10	48,78,162
Mar 2012	55.70	−10.2%	62.25	64.00	49.80	65,70,087
Feb 2012	62.05	+35.5%	45.85	63.00	44.20	1,48,69,733
Jan 2012	45.80	+39.6%	33.50	47.00	32.50	1,55,05,519
Dec 2011	32.80	+7.9%	30.90	40.35	30.10	60,71,693
Nov 2011	30.40	−8.8%	33.00	36.70	27.65	32,41,650
Oct 2011	33.35	+15.0%	28.00	34.80	27.60	25,61,108
Sep 2011	29.00	−20.4%	36.90	37.70	27.50	41,43,984
Aug 2011	36.45	−28.8%	51.85	52.45	34.60	53,42,846
Jul 2011	51.20	+19.9%	43.20	53.80	41.00	66,08,119
Jun 2011	42.70	−6.4%	46.45	47.50	31.00	98,25,717
May 2011	45.60	−26.4%	62.05	62.80	44.40	40,68,865
Apr 2011	61.95	+15.7%	54.00	70.85	54.00	73,28,769
Mar 2011	53.55	−10.5%	60.40	67.45	52.95	44,63,257
Feb 2011	59.80	−13.0%	69.00	72.95	46.60	70,12,340
Jan 2011	68.75	−20.0%	86.30	93.15	67.50	35,73,506
Dec 2010	85.95	−20.8%	108.90	113.95	70.30	74,13,816
Nov 2010	108.55	+9.2%	103.00	148.60	94.30	1,10,28,818
Oct 2010	99.45	+17.6%	84.00	109.80	75.10	74,17,660
Sep 2010	84.60	+18.4%	72.15	91.00	61.67	1,00,72,663
Aug 2010	71.43	+11.2%	64.27	82.60	53.33	1,21,27,971
Jul 2010BSE close	64.23	+24.7%	51.15	68.67	49.33	1,38,15,315
Jun 2010BSE close	51.52	+11.6%	46.60	51.93	42.50	76,21,881
May 2010BSE close	46.15	−14.4%	53.27	53.65	43.33	1,03,33,299
Apr 2010BSE close	53.88	+24.3%	43.67	58.97	43.33	2,20,50,885
Mar 2010BSE close	43.33	+26.2%	33.45	45.15	33.45	2,62,04,757
Feb 2010BSE close	34.35	+3.5%	32.75	35.28	31.75	27,62,496
Jan 2010BSE close	33.18	+6.0%	31.58	38.00	31.30	29,41,986
Dec 2009BSE close	31.30	+33.7%	23.75	32.32	22.18	30,23,679
Nov 2009BSE close	23.42	+12.2%	21.67	25.13	19.00	13,35,090
Oct 2009BSE close	20.87	−7.5%	22.67	25.90	20.67	8,52,720
Sep 2009BSE close	22.55	–	24.98	29.45	22.22	8,39,280

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	503.55	504.40	492.05	497.25	497.27	3,37,587	51.2%
28 Oct 2026	486.50	506.40	483.45	503.55	501.79	9,52,107	60.3%
27 Oct 2026	485.75	499.85	482.60	489.15	488.53	7,34,740	57.4%
26 Oct 2026	489.00	501.10	477.10	486.20	491.39	3,19,527	52.7%
23 Oct 2026	506.00	508.05	478.20	491.15	490.62	7,12,876	46.2%
22 Oct 2026	513.00	522.70	506.95	510.85	514.68	3,38,284	44.3%
21 Oct 2026	545.00	547.70	510.00	515.70	520.79	7,11,706	50.3%
19 Oct 2026	551.50	560.20	542.10	544.30	550.51	4,91,670	47.1%
16 Oct 2026	550.00	553.45	543.05	551.50	549.35	2,83,896	57.2%
15 Oct 2026	543.35	551.65	542.65	548.85	546.96	3,75,459	59.3%
14 Oct 2026	542.00	548.95	538.05	546.05	544.33	4,08,053	46.1%
13 Oct 2026	546.05	548.85	535.10	541.35	541.09	5,72,805	41.1%
12 Oct 2026	538.30	554.65	538.30	544.35	546.17	3,63,887	41.9%
9 Oct 2026	543.70	550.40	529.45	541.00	539.55	15,35,658	41.4%
8 Oct 2026	552.85	553.10	538.30	548.05	544.91	7,92,792	51.1%
7 Oct 2026	543.10	563.15	542.60	551.55	554.01	10,58,902	48.4%
6 Oct 2026	549.00	579.80	540.00	547.80	561.43	27,28,824	42.7%
5 Oct 2026	543.00	553.15	538.00	540.35	545.33	2,82,972	56.2%
1 Oct 2026	537.00	551.40	535.00	542.55	541.90	5,68,428	51.7%
30 Sep 2026	551.00	565.30	536.25	540.65	543.40	8,64,319	54.4%
29 Sep 2026	560.00	562.00	550.00	550.85	554.58	6,06,083	52.2%
28 Sep 2026	575.25	578.95	560.00	561.65	567.63	5,41,005	54.8%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Tilaknagar Industries bonus and split history

Ex-date	Event	Price factor	What happened
28 Sep 2010	Bonus	0.3333	Holders received 2 bonus shares for every 1 held.
2 Sep 2009	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it.