Tiger Logistics (India) Limited (BOM:536264)
India · Delayed Price · Currency is INR 49.42
+0.43 (0.88%)
At close: Jul 28, 2025
Tiger Logistics (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 48.20 | 49.93 | 48.20 | 48.91 | 48.91 | 1.52% | 69,789 |
| Jul 31, 2025 | 48.99 | 50.20 | 47.50 | 48.18 | 48.18 | -2.53% | 125,206 |
| Jul 30, 2025 | 50.42 | 51.40 | 48.70 | 49.43 | 49.43 | -1.02% | 93,544 |
| Jul 29, 2025 | 49.60 | 50.99 | 49.26 | 49.94 | 49.94 | 1.05% | 87,483 |
| Jul 28, 2025 | 48.76 | 52.69 | 48.50 | 49.42 | 49.42 | 0.88% | 275,775 |
| Jul 25, 2025 | 48.76 | 49.95 | 48.00 | 48.99 | 48.99 | 1.22% | 102,720 |
| Jul 24, 2025 | 49.76 | 51.00 | 48.00 | 48.40 | 48.40 | -3.60% | 119,149 |
| Jul 23, 2025 | 52.92 | 52.92 | 49.16 | 50.21 | 50.21 | -3.14% | 202,858 |
| Jul 22, 2025 | 52.80 | 52.93 | 51.26 | 51.84 | 51.84 | -1.29% | 49,237 |
| Jul 21, 2025 | 54.00 | 54.20 | 52.00 | 52.52 | 52.52 | -1.85% | 107,164 |
| Jul 18, 2025 | 54.35 | 55.34 | 53.25 | 53.51 | 53.51 | -1.53% | 55,888 |
| Jul 17, 2025 | 55.18 | 55.18 | 54.11 | 54.34 | 54.34 | -0.71% | 26,437 |
| Jul 16, 2025 | 53.90 | 55.24 | 53.90 | 54.73 | 54.73 | 1.24% | 39,622 |
| Jul 15, 2025 | 53.85 | 55.74 | 53.30 | 54.06 | 54.06 | -0.09% | 161,551 |
| Jul 14, 2025 | 55.50 | 56.41 | 52.90 | 54.11 | 54.11 | -3.72% | 108,326 |
| Jul 11, 2025 | 56.22 | 57.45 | 55.21 | 56.20 | 56.20 | -1.00% | 79,720 |
| Jul 10, 2025 | 57.12 | 58.80 | 56.10 | 56.77 | 56.77 | -1.88% | 277,363 |
| Jul 9, 2025 | 58.00 | 59.20 | 57.55 | 57.86 | 57.86 | -0.62% | 140,667 |
| Jul 8, 2025 | 57.78 | 59.40 | 57.08 | 58.22 | 58.22 | 2.10% | 185,066 |
| Jul 7, 2025 | 58.48 | 59.70 | 56.65 | 57.02 | 57.02 | -1.67% | 222,807 |
| Jul 4, 2025 | 59.22 | 59.22 | 56.80 | 57.99 | 57.99 | -0.29% | 79,773 |
| Jul 3, 2025 | 57.25 | 58.80 | 57.25 | 58.16 | 58.16 | 2.85% | 176,160 |
| Jul 2, 2025 | 56.80 | 56.97 | 56.19 | 56.55 | 56.55 | 0.86% | 41,454 |
| Jul 1, 2025 | 57.00 | 58.20 | 55.89 | 56.07 | 56.07 | -1.01% | 284,076 |
| Jun 30, 2025 | 56.74 | 57.88 | 56.20 | 56.64 | 56.64 | -0.16% | 59,045 |
| Jun 27, 2025 | 57.96 | 58.45 | 56.51 | 56.73 | 56.73 | -1.65% | 94,421 |
| Jun 26, 2025 | 57.27 | 58.44 | 57.00 | 57.68 | 57.68 | 0.72% | 348,392 |
| Jun 25, 2025 | 57.93 | 57.93 | 56.26 | 57.27 | 57.27 | 0.85% | 65,755 |
| Jun 24, 2025 | 57.47 | 58.13 | 55.90 | 56.79 | 56.79 | 1.27% | 88,185 |
| Jun 23, 2025 | 56.99 | 57.20 | 55.41 | 56.08 | 56.08 | -2.84% | 63,143 |
| Jun 20, 2025 | 57.98 | 58.34 | 57.07 | 57.72 | 57.72 | 1.21% | 37,289 |
| Jun 19, 2025 | 59.65 | 59.84 | 56.02 | 57.03 | 57.03 | -4.22% | 102,768 |
| Jun 18, 2025 | 60.85 | 61.48 | 59.02 | 59.54 | 59.54 | -3.61% | 97,454 |
| Jun 17, 2025 | 57.99 | 62.30 | 56.10 | 61.77 | 61.77 | 8.29% | 383,808 |
| Jun 16, 2025 | 57.35 | 58.20 | 56.00 | 57.04 | 57.04 | -2.31% | 73,717 |
| Jun 13, 2025 | 56.11 | 59.49 | 56.11 | 58.39 | 58.39 | -0.76% | 63,028 |
| Jun 12, 2025 | 60.21 | 61.00 | 58.51 | 58.84 | 58.84 | -2.28% | 70,942 |
| Jun 11, 2025 | 62.62 | 62.62 | 60.00 | 60.21 | 60.21 | -2.78% | 173,736 |
| Jun 10, 2025 | 63.30 | 63.60 | 61.50 | 61.93 | 61.93 | -1.15% | 350,791 |
| Jun 9, 2025 | 61.88 | 64.51 | 59.50 | 62.65 | 62.65 | 2.40% | 1,165,009 |
| Jun 6, 2025 | 57.51 | 62.00 | 56.35 | 61.18 | 61.18 | 6.40% | 451,296 |
| Jun 5, 2025 | 58.00 | 58.78 | 57.00 | 57.50 | 57.50 | -1.00% | 76,466 |
| Jun 4, 2025 | 58.10 | 60.50 | 58.00 | 58.08 | 58.08 | 0.14% | 225,074 |
| Jun 3, 2025 | 58.97 | 61.50 | 57.40 | 58.00 | 58.00 | -1.64% | 188,388 |
| Jun 2, 2025 | 54.23 | 59.25 | 53.50 | 58.97 | 58.97 | 8.74% | 851,110 |
| May 30, 2025 | 55.20 | 56.50 | 54.00 | 54.23 | 54.23 | -3.07% | 107,026 |
| May 29, 2025 | 57.29 | 57.86 | 55.61 | 55.95 | 55.95 | -2.34% | 209,387 |
| May 28, 2025 | 57.35 | 60.00 | 52.00 | 57.29 | 57.29 | -1.78% | 849,154 |
| May 27, 2025 | 59.00 | 59.28 | 57.20 | 58.33 | 58.33 | 0.52% | 319,234 |
| May 26, 2025 | 55.20 | 59.10 | 54.55 | 58.03 | 58.03 | 6.38% | 797,865 |