Tamilnadu Steel Tubes Limited (BOM:513540)
India · Delayed Price · Currency is INR 23.50
-1.23 (-4.97%)
At close: Mar 6, 2026
Tamilnadu Steel Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -4.97% | 100 |
| Mar 5, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -4.99% | 100 |
| Mar 2, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -5.00% | 100 |
| Feb 27, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -4.99% | 100 |
| Feb 24, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -4.98% | 100 |
| Feb 20, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -4.98% | 100 |
| Feb 19, 2026 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -5.00% | 100 |
| Feb 18, 2026 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | -4.97% | 100 |
| Feb 17, 2026 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | -4.99% | 100 |
| Feb 16, 2026 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | -4.98% | 100 |
| Feb 11, 2026 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | -4.99% | 300 |
| Feb 2, 2026 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 4.94% | 1,600 |
| Jan 13, 2026 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - | 100 |
| Jan 9, 2026 | 39.30 | 39.31 | 39.30 | 39.31 | 39.31 | -4.96% | 1,400 |
| Dec 31, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | -1.99% | 200 |
| Dec 29, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -1.93% | 200 |
| Dec 26, 2025 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | -1.98% | 200 |
| Dec 24, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -1.99% | 7,700 |
| Dec 17, 2025 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | -1.99% | 10,500 |
| Dec 16, 2025 | 45.71 | 45.71 | 45.70 | 45.70 | 45.70 | 1.96% | 5,500 |
| Dec 15, 2025 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | 1.98% | 200 |
| Dec 12, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 2.00% | 100 |
| Dec 11, 2025 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | 1.99% | 100 |
| Dec 10, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 1.98% | 300 |
| Dec 9, 2025 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | 1.99% | 100 |
| Dec 8, 2025 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | 1.98% | 100 |
| Dec 5, 2025 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | 2.00% | 400 |
| Dec 4, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | 1.98% | 500 |
| Dec 3, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | 2.00% | 300 |
| Dec 2, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | 1.98% | 100 |
| Dec 1, 2025 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 2.00% | 200 |
| Nov 28, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 1.98% | 1,600 |
| Nov 27, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | 1.99% | 200 |
| Nov 26, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 2.00% | 400 |
| Nov 25, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 1.98% | 1,300 |
| Nov 24, 2025 | 33.36 | 33.36 | 32.06 | 33.36 | 33.36 | 1.99% | 5,600 |
| Nov 21, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | 2.00% | 900 |
| Nov 20, 2025 | 31.45 | 32.07 | 31.45 | 32.07 | 32.07 | 1.97% | 800 |
| Nov 19, 2025 | 32.07 | 32.07 | 31.45 | 31.45 | 31.45 | - | 2,100 |
| Nov 18, 2025 | 31.46 | 31.46 | 31.45 | 31.45 | 31.45 | 1.94% | 300 |
| Nov 17, 2025 | 30.85 | 30.85 | 30.75 | 30.85 | 30.85 | 1.98% | 300 |
| Nov 14, 2025 | 30.27 | 30.27 | 30.25 | 30.25 | 30.25 | 1.92% | 300 |
| Nov 13, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 1.99% | 600 |
| Nov 12, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 2.00% | 500 |
| Nov 11, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 1.97% | 500 |
| Nov 10, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 1.97% | 300 |
| Nov 7, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 1.97% | 900 |
| Nov 6, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 1.97% | 200 |
| Nov 4, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 4.97% | 1,500 |
| Nov 3, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 4.97% | 2,000 |