Tube Investments of India Limited (BOM:540762)
India · Delayed Price · Currency is INR 3,387.45
-13.45 (-0.40%)
At close: Sep 17, 2025
Tube Investments of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 3,370.05 | 3,395.20 | 3,315.05 | 3,332.15 | 3,332.15 | -1.66% | 4,680 |
| Sep 18, 2025 | 3,400.00 | 3,404.35 | 3,360.00 | 3,388.55 | 3,388.55 | 0.03% | 8,277 |
| Sep 17, 2025 | 3,398.05 | 3,413.40 | 3,365.00 | 3,387.45 | 3,387.45 | -0.40% | 7,127 |
| Sep 16, 2025 | 3,389.80 | 3,419.10 | 3,359.35 | 3,400.90 | 3,400.90 | 1.39% | 25,102 |
| Sep 15, 2025 | 3,243.15 | 3,386.60 | 3,243.15 | 3,354.15 | 3,354.15 | 3.74% | 42,925 |
| Sep 12, 2025 | 3,247.75 | 3,258.00 | 3,199.20 | 3,233.30 | 3,233.30 | 0.76% | 7,587 |
| Sep 11, 2025 | 3,234.00 | 3,250.00 | 3,189.55 | 3,209.05 | 3,209.05 | -0.82% | 11,783 |
| Sep 10, 2025 | 3,182.45 | 3,253.00 | 3,164.25 | 3,235.50 | 3,235.50 | 2.61% | 32,624 |
| Sep 9, 2025 | 3,080.00 | 3,169.00 | 3,080.00 | 3,153.05 | 3,153.05 | 2.52% | 26,833 |
| Sep 8, 2025 | 2,990.20 | 3,096.10 | 2,958.60 | 3,075.45 | 3,075.45 | 2.88% | 31,514 |
| Sep 5, 2025 | 3,194.00 | 3,194.00 | 2,945.55 | 2,989.40 | 2,989.40 | -0.13% | 5,090 |
| Sep 4, 2025 | 3,074.80 | 3,087.90 | 2,987.10 | 2,993.15 | 2,993.15 | -1.57% | 7,138 |
| Sep 3, 2025 | 3,056.00 | 3,075.45 | 2,993.95 | 3,040.80 | 3,040.80 | -0.15% | 7,914 |
| Sep 2, 2025 | 3,141.65 | 3,165.95 | 3,038.35 | 3,045.25 | 3,045.25 | -3.06% | 16,780 |
| Sep 1, 2025 | 2,950.05 | 3,150.00 | 2,950.05 | 3,141.40 | 3,141.40 | 6.07% | 28,353 |
| Aug 29, 2025 | 2,959.95 | 2,998.00 | 2,900.00 | 2,961.75 | 2,961.75 | 0.65% | 4,806 |
| Aug 28, 2025 | 3,029.00 | 3,046.50 | 2,929.05 | 2,942.65 | 2,942.65 | -2.90% | 7,461 |
| Aug 26, 2025 | 3,069.55 | 3,069.55 | 3,015.80 | 3,030.60 | 3,030.60 | -0.92% | 2,832 |
| Aug 25, 2025 | 3,091.20 | 3,107.50 | 3,053.20 | 3,058.80 | 3,058.80 | -0.40% | 4,762 |
| Aug 22, 2025 | 3,096.95 | 3,188.25 | 3,064.15 | 3,071.00 | 3,071.00 | -0.77% | 10,388 |
| Aug 21, 2025 | 3,170.00 | 3,198.95 | 3,090.00 | 3,094.70 | 3,094.70 | -2.71% | 6,964 |
| Aug 20, 2025 | 3,155.00 | 3,252.50 | 3,138.65 | 3,181.00 | 3,181.00 | 0.94% | 9,005 |
| Aug 19, 2025 | 3,040.05 | 3,173.75 | 3,040.05 | 3,151.35 | 3,151.35 | 3.28% | 16,566 |
| Aug 18, 2025 | 3,064.05 | 3,095.60 | 3,045.75 | 3,051.15 | 3,051.15 | -0.40% | 3,277 |
| Aug 14, 2025 | 3,055.00 | 3,080.90 | 3,045.00 | 3,063.25 | 3,063.25 | 0.27% | 3,121 |
| Aug 13, 2025 | 3,012.70 | 3,070.50 | 3,012.70 | 3,055.00 | 3,055.00 | 1.16% | 5,512 |
| Aug 12, 2025 | 2,993.90 | 3,051.25 | 2,988.30 | 3,019.85 | 3,019.85 | 0.64% | 6,315 |
| Aug 11, 2025 | 2,890.65 | 3,016.30 | 2,882.25 | 3,000.50 | 3,000.50 | 4.05% | 7,273 |
| Aug 8, 2025 | 2,978.95 | 2,978.95 | 2,879.75 | 2,883.80 | 2,883.80 | -2.08% | 6,056 |
| Aug 7, 2025 | 2,983.05 | 3,000.00 | 2,920.10 | 2,944.95 | 2,944.95 | -0.82% | 10,045 |
| Aug 6, 2025 | 2,897.35 | 2,990.00 | 2,855.55 | 2,969.25 | 2,969.25 | 2.48% | 14,804 |
| Aug 5, 2025 | 2,935.95 | 2,935.95 | 2,845.00 | 2,897.35 | 2,897.35 | -0.27% | 4,610 |
| Aug 4, 2025 | 2,800.05 | 2,956.10 | 2,774.25 | 2,905.15 | 2,905.15 | 3.87% | 20,098 |
| Aug 1, 2025 | 2,845.00 | 2,947.00 | 2,775.00 | 2,796.95 | 2,796.95 | -1.57% | 7,116 |
| Jul 31, 2025 | 2,835.05 | 2,857.50 | 2,804.40 | 2,841.55 | 2,841.55 | -0.36% | 4,383 |
| Jul 30, 2025 | 2,852.30 | 2,939.50 | 2,834.20 | 2,851.75 | 2,851.75 | -0.75% | 9,025 |
| Jul 29, 2025 | 2,820.05 | 2,880.65 | 2,796.00 | 2,873.20 | 2,873.20 | 1.90% | 4,128 |
| Jul 28, 2025 | 2,881.60 | 2,907.75 | 2,814.70 | 2,819.65 | 2,819.65 | -2.15% | 2,580 |
| Jul 25, 2025 | 2,931.90 | 2,961.00 | 2,860.10 | 2,881.60 | 2,881.60 | -1.74% | 2,046 |
| Jul 24, 2025 | 2,956.75 | 2,956.75 | 2,909.75 | 2,932.70 | 2,931.20 | -0.81% | 5,642 |
| Jul 23, 2025 | 2,961.35 | 2,977.75 | 2,942.45 | 2,956.75 | 2,955.24 | 0.16% | 6,648 |
| Jul 22, 2025 | 2,942.55 | 3,005.00 | 2,942.55 | 2,952.15 | 2,950.64 | 0.44% | 8,026 |
| Jul 21, 2025 | 2,900.25 | 2,965.00 | 2,900.25 | 2,939.15 | 2,937.65 | 0.69% | 4,843 |
| Jul 18, 2025 | 2,940.00 | 2,954.75 | 2,905.90 | 2,919.05 | 2,917.56 | -0.83% | 6,508 |
| Jul 17, 2025 | 2,958.75 | 2,975.75 | 2,930.00 | 2,943.45 | 2,941.95 | 0.13% | 2,607 |
| Jul 16, 2025 | 2,930.00 | 2,964.30 | 2,922.70 | 2,939.65 | 2,938.15 | 0.28% | 8,777 |
| Jul 15, 2025 | 2,880.20 | 2,945.00 | 2,858.70 | 2,931.40 | 2,929.90 | 1.98% | 9,727 |
| Jul 14, 2025 | 2,876.80 | 2,912.55 | 2,865.90 | 2,874.35 | 2,872.88 | 0.24% | 2,307 |
| Jul 11, 2025 | 2,916.95 | 2,916.95 | 2,838.00 | 2,867.45 | 2,865.98 | -1.07% | 28,326 |
| Jul 10, 2025 | 2,899.95 | 2,925.00 | 2,882.00 | 2,898.55 | 2,897.07 | 0.06% | 5,682 |