Tulive Developers Limited (BOM:505285)
India · Delayed Price · Currency is INR 1,250.00
+16.10 (1.30%)
At close: May 25, 2026
Tulive Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,233.00 | 1,258.50 | 1,233.00 | 1,250.00 | 1,250.00 | 1.30% | 29 |
| May 22, 2026 | 1,232.90 | 1,233.90 | 1,232.90 | 1,233.90 | 1,233.90 | 2.00% | 47 |
| May 21, 2026 | 1,209.75 | 1,209.75 | 1,209.75 | 1,209.75 | 1,209.75 | 2.00% | 35 |
| May 20, 2026 | 1,186.05 | 1,186.05 | 1,186.05 | 1,186.05 | 1,186.05 | 2.00% | 12 |
| May 19, 2026 | 1,162.80 | 1,162.80 | 1,162.80 | 1,162.80 | 1,162.80 | 2.00% | 26 |
| May 18, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.56% | 62 |
| May 14, 2026 | 1,132.95 | 1,133.70 | 1,089.35 | 1,133.70 | 1,133.70 | 1.99% | 50 |
| May 13, 2026 | 1,113.85 | 1,113.85 | 1,070.25 | 1,111.55 | 1,111.55 | 1.79% | 958 |
| May 12, 2026 | 1,092.05 | 1,092.05 | 1,092.05 | 1,092.05 | 1,092.05 | 2.00% | 11 |
| May 11, 2026 | 1,070.65 | 1,070.65 | 1,070.65 | 1,070.65 | 1,070.65 | 2.00% | 22 |
| May 8, 2026 | 1,049.70 | 1,049.70 | 1,049.70 | 1,049.70 | 1,049.70 | 2.00% | 5 |
| May 7, 2026 | 1,029.15 | 1,029.15 | 1,029.15 | 1,029.15 | 1,029.15 | 2.00% | 1 |
| May 6, 2026 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 2.00% | 32 |
| May 5, 2026 | 989.25 | 989.25 | 989.25 | 989.25 | 989.25 | 2.00% | 104 |
| May 4, 2026 | 969.90 | 969.90 | 969.90 | 969.90 | 969.90 | 2.00% | 50 |
| Apr 30, 2026 | 950.90 | 950.90 | 950.90 | 950.90 | 950.90 | 2.00% | 70 |
| Apr 29, 2026 | 932.30 | 932.30 | 932.30 | 932.30 | 932.30 | 2.00% | 51 |
| Apr 28, 2026 | 914.05 | 914.05 | 914.05 | 914.05 | 914.05 | 2.00% | 1 |
| Apr 24, 2026 | 896.15 | 896.15 | 896.15 | 896.15 | 896.15 | 2.00% | 1 |
| Apr 23, 2026 | 878.60 | 878.60 | 878.60 | 878.60 | 878.60 | 2.00% | 368 |
| Apr 22, 2026 | 844.55 | 861.40 | 844.55 | 861.40 | 861.40 | 2.00% | 114 |
| Apr 21, 2026 | 844.55 | 844.55 | 844.00 | 844.55 | 844.55 | 2.00% | 2,411 |
| Apr 20, 2026 | 810.00 | 828.20 | 810.00 | 828.00 | 828.00 | 1.97% | 810 |
| Apr 17, 2026 | 805.00 | 812.70 | 805.00 | 812.00 | 812.00 | 1.91% | 1,386 |
| Apr 16, 2026 | 783.00 | 796.80 | 781.00 | 796.80 | 796.80 | 2.00% | 805 |
| Apr 15, 2026 | 765.90 | 781.20 | 765.00 | 781.20 | 781.20 | 2.00% | 1,003 |
| Apr 13, 2026 | 760.00 | 766.00 | 750.85 | 765.90 | 765.90 | -0.01% | 1,404 |
| Apr 10, 2026 | 759.00 | 766.00 | 759.00 | 766.00 | 766.00 | 2.00% | 155 |
| Apr 9, 2026 | 732.00 | 754.80 | 726.50 | 751.00 | 751.00 | 1.49% | 206 |
| Apr 8, 2026 | 748.00 | 764.10 | 734.20 | 740.00 | 740.00 | -1.22% | 160 |
| Apr 7, 2026 | 764.40 | 764.40 | 749.15 | 749.15 | 749.15 | -2.00% | 85 |
| Apr 6, 2026 | 764.40 | 770.00 | 764.40 | 764.40 | 764.40 | -2.00% | 114 |
| Apr 2, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | -1.99% | 1 |
| Mar 25, 2026 | 795.80 | 795.80 | 795.80 | 795.80 | 795.80 | -2.00% | 1 |
| Feb 24, 2026 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | - | 12 |
| Feb 6, 2026 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | 1.88% | 1 |
| Feb 3, 2026 | 808.00 | 829.15 | 797.00 | 797.00 | 797.00 | -1.96% | 179 |
| Jan 30, 2026 | 812.90 | 812.90 | 812.90 | 812.90 | 812.90 | 1.99% | 71 |
| Jan 29, 2026 | 797.00 | 797.00 | 783.00 | 797.00 | 797.00 | 2.00% | 95 |
| Jan 28, 2026 | 765.00 | 781.40 | 765.00 | 781.40 | 781.40 | 2.00% | 798 |
| Jan 27, 2026 | 766.10 | 766.10 | 751.10 | 766.10 | 766.10 | 2.00% | 172 |
| Jan 23, 2026 | 736.40 | 751.10 | 736.40 | 751.10 | 751.10 | 2.00% | 101 |
| Jan 22, 2026 | 707.60 | 736.40 | 707.60 | 736.40 | 736.40 | 1.99% | 809 |
| Jan 21, 2026 | 714.75 | 722.00 | 714.75 | 722.00 | 722.00 | - | 20 |
| Dec 31, 2025 | 712.00 | 722.00 | 712.00 | 722.00 | 722.00 | 1.40% | 26 |
| Dec 30, 2025 | 711.90 | 712.00 | 711.90 | 712.00 | 712.00 | - | 28 |
| Dec 23, 2025 | 712.00 | 712.00 | 712.00 | 712.00 | 712.00 | -1.93% | 1 |
| Dec 19, 2025 | 714.00 | 726.00 | 703.00 | 726.00 | 726.00 | 1.97% | 49 |
| Dec 16, 2025 | 712.00 | 722.00 | 712.00 | 712.00 | 712.00 | 0.56% | 101 |
| Dec 9, 2025 | 682.70 | 708.00 | 682.70 | 708.00 | 708.00 | 1.64% | 84 |