Tiger Logistics (India) Limited (BOM:536264)
India · Delayed Price · Currency is INR 42.17
+0.23 (0.55%)
At close: Aug 29, 2025
Tiger Logistics (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 41.96 | 43.00 | 41.50 | 42.17 | 42.17 | 0.55% | 106,052 |
| Aug 28, 2025 | 43.00 | 43.44 | 41.00 | 41.94 | 41.94 | -2.67% | 107,060 |
| Aug 26, 2025 | 44.99 | 45.10 | 43.00 | 43.09 | 43.09 | -3.26% | 105,385 |
| Aug 25, 2025 | 45.59 | 45.59 | 44.20 | 44.54 | 44.54 | -1.00% | 44,248 |
| Aug 22, 2025 | 45.38 | 46.50 | 44.25 | 44.99 | 44.99 | 0.09% | 87,229 |
| Aug 21, 2025 | 45.49 | 45.95 | 44.50 | 44.95 | 44.95 | -0.53% | 68,754 |
| Aug 20, 2025 | 45.68 | 45.82 | 45.10 | 45.19 | 45.19 | 0.42% | 54,137 |
| Aug 19, 2025 | 44.72 | 45.40 | 44.00 | 45.00 | 45.00 | 0.94% | 69,965 |
| Aug 18, 2025 | 45.02 | 45.90 | 44.25 | 44.58 | 44.58 | -0.04% | 71,016 |
| Aug 14, 2025 | 45.00 | 45.40 | 44.30 | 44.60 | 44.60 | -1.55% | 41,154 |
| Aug 13, 2025 | 45.20 | 45.99 | 44.50 | 45.30 | 45.30 | 0.44% | 45,740 |
| Aug 12, 2025 | 45.20 | 46.00 | 44.50 | 45.10 | 45.10 | -0.04% | 58,607 |
| Aug 11, 2025 | 45.41 | 47.00 | 44.25 | 45.12 | 45.12 | -0.59% | 103,133 |
| Aug 8, 2025 | 46.28 | 47.79 | 45.18 | 45.39 | 45.39 | -0.42% | 105,832 |
| Aug 7, 2025 | 46.15 | 47.19 | 45.20 | 45.58 | 45.58 | -4.40% | 158,293 |
| Aug 6, 2025 | 50.62 | 50.80 | 47.20 | 47.68 | 47.68 | -4.08% | 156,984 |
| Aug 5, 2025 | 49.00 | 51.00 | 48.75 | 49.71 | 49.71 | 2.54% | 112,392 |
| Aug 4, 2025 | 49.89 | 50.00 | 47.51 | 48.48 | 48.48 | -0.88% | 91,392 |
| 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 |