Tamilnadu Steel Tubes Limited (BOM:513540)
India · Delayed Price · Currency is INR 28.11
+1.33 (4.97%)
At close: Jul 29, 2026
Tamilnadu Steel Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 4.97% | 300 |
| Jul 28, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 4.98% | 100 |
| Jul 24, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - | 100 |
| Jul 23, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 4.98% | 100 |
| Jul 22, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 4.97% | 100 |
| Jul 21, 2026 | 22.00 | 23.15 | 22.00 | 23.15 | 23.15 | 4.99% | 300 |
| Jul 15, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 5.00% | 100 |
| Jul 14, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | 900 |
| Jun 29, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.35% | 100 |
| Jun 22, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.76% | 400 |
| Jun 15, 2026 | 25.40 | 25.40 | 24.15 | 24.15 | 24.15 | -4.92% | 400 |
| Jun 5, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -4.87% | 100 |
| Jun 4, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 4.99% | 400 |
| Jun 3, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 5.00% | 200 |
| Jun 2, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 4.98% | 300 |
| Jun 1, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 4.96% | 1,300 |
| May 29, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - | 100 |
| May 27, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 4.97% | 100 |
| May 26, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 4.96% | 100 |
| May 25, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 5.00% | 200 |
| May 21, 2026 | 20.79 | 20.79 | 18.82 | 19.00 | 19.00 | -4.04% | 7,000 |
| May 19, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 200 |
| May 7, 2026 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | -3.79% | 200 |
| May 4, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - | 100 |
| Apr 27, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - | 700 |
| Apr 21, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - | 800 |
| Apr 20, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 5.00% | 3,700 |
| Apr 16, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -4.62% | 200 |
| Apr 10, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 4.95% | 200 |
| Apr 2, 2026 | 17.81 | 19.58 | 17.81 | 19.58 | 19.58 | 4.99% | 200 |
| Apr 1, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - | 100 |
| Mar 30, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -4.85% | 100 |
| Mar 27, 2026 | 20.55 | 20.55 | 19.60 | 19.60 | 19.60 | -4.62% | 1,200 |
| Mar 23, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -4.95% | 100 |
| Mar 20, 2026 | 22.35 | 23.46 | 21.40 | 21.62 | 21.62 | -3.27% | 10,200 |
| Mar 18, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - | 200 |
| Mar 17, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - | 300 |
| Mar 13, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -4.89% | 100 |
| 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 |