Tube Investments of India Limited (BOM:540762)
India · Delayed Price · Currency is INR 2,700.75
-40.90 (-1.49%)
At close: Dec 4, 2025
Tube Investments of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,698.00 | 2,699.30 | 2,654.65 | 2,670.05 | 2,670.05 | -1.14% | 10,001 |
| Dec 4, 2025 | 2,740.30 | 2,740.30 | 2,691.90 | 2,700.75 | 2,700.75 | -1.49% | 24,005 |
| Dec 3, 2025 | 2,825.00 | 2,825.00 | 2,735.00 | 2,741.65 | 2,741.65 | -1.67% | 2,195 |
| Dec 2, 2025 | 2,793.90 | 2,810.00 | 2,763.80 | 2,788.15 | 2,788.15 | -0.21% | 2,286 |
| Dec 1, 2025 | 2,781.45 | 2,824.80 | 2,763.20 | 2,793.90 | 2,793.90 | 0.49% | 4,303 |
| Nov 28, 2025 | 2,837.05 | 2,837.20 | 2,778.75 | 2,780.40 | 2,780.40 | -1.96% | 68,377 |
| Nov 27, 2025 | 2,880.45 | 2,895.00 | 2,832.75 | 2,836.05 | 2,836.05 | -1.59% | 8,633 |
| Nov 26, 2025 | 2,881.60 | 2,914.95 | 2,871.40 | 2,881.80 | 2,881.80 | 0.01% | 6,406 |
| Nov 25, 2025 | 2,894.05 | 2,912.20 | 2,860.45 | 2,881.60 | 2,881.60 | -0.86% | 4,026 |
| Nov 24, 2025 | 2,865.35 | 2,921.55 | 2,854.10 | 2,906.60 | 2,906.60 | 0.83% | 6,277 |
| Nov 21, 2025 | 3,015.70 | 3,015.70 | 2,870.00 | 2,882.60 | 2,882.60 | -3.99% | 106,230 |
| Nov 20, 2025 | 3,035.55 | 3,056.00 | 2,992.00 | 3,002.50 | 3,002.50 | -1.08% | 4,365 |
| Nov 19, 2025 | 3,011.70 | 3,042.65 | 3,004.55 | 3,035.25 | 3,035.25 | 0.17% | 1,460 |
| Nov 18, 2025 | 3,082.00 | 3,082.00 | 3,023.55 | 3,029.95 | 3,029.95 | -2.00% | 10,388 |
| Nov 17, 2025 | 3,069.65 | 3,105.00 | 3,058.25 | 3,091.80 | 3,091.80 | 0.72% | 6,518 |
| Nov 14, 2025 | 3,054.70 | 3,072.70 | 3,021.00 | 3,069.65 | 3,069.65 | 1.16% | 32,106 |
| Nov 13, 2025 | 3,031.00 | 3,069.00 | 3,025.70 | 3,034.60 | 3,034.60 | -0.02% | 5,633 |
| Nov 12, 2025 | 2,999.00 | 3,055.00 | 2,976.55 | 3,035.30 | 3,035.30 | 1.19% | 6,059 |
| Nov 11, 2025 | 2,975.15 | 3,008.75 | 2,951.30 | 2,999.60 | 2,999.60 | 0.61% | 3,323 |
| Nov 10, 2025 | 3,069.55 | 3,069.55 | 2,942.10 | 2,981.40 | 2,981.40 | -0.05% | 4,352 |
| Nov 7, 2025 | 2,970.30 | 2,998.60 | 2,902.60 | 2,983.00 | 2,983.00 | 0.09% | 11,870 |
| Nov 6, 2025 | 2,985.50 | 3,053.00 | 2,942.00 | 2,980.30 | 2,980.30 | -0.35% | 9,284 |
| Nov 4, 2025 | 3,067.55 | 3,067.55 | 2,982.00 | 2,990.90 | 2,990.90 | -1.88% | 8,385 |
| Nov 3, 2025 | 3,017.00 | 3,076.50 | 2,997.45 | 3,048.20 | 3,048.20 | 0.88% | 4,287 |
| Oct 31, 2025 | 3,066.30 | 3,086.55 | 3,016.05 | 3,021.50 | 3,021.50 | -1.46% | 121,018 |
| Oct 30, 2025 | 3,199.85 | 3,199.85 | 3,050.00 | 3,066.30 | 3,066.30 | -2.23% | 109,733 |
| Oct 29, 2025 | 3,151.55 | 3,159.00 | 3,113.65 | 3,136.30 | 3,136.30 | 0.35% | 4,757 |
| Oct 28, 2025 | 3,123.75 | 3,168.70 | 3,114.85 | 3,125.25 | 3,125.25 | -0.39% | 5,332 |
| Oct 27, 2025 | 3,162.40 | 3,163.95 | 3,121.60 | 3,137.35 | 3,137.35 | -0.75% | 7,484 |
| Oct 24, 2025 | 3,205.20 | 3,260.00 | 3,148.65 | 3,160.95 | 3,160.95 | -1.37% | 5,606 |
| Oct 23, 2025 | 3,138.50 | 3,212.95 | 3,115.35 | 3,204.70 | 3,204.70 | 2.42% | 3,770 |
| Oct 21, 2025 | 3,116.05 | 3,148.10 | 3,116.05 | 3,129.00 | 3,129.00 | -0.04% | 843 |
| Oct 20, 2025 | 3,167.95 | 3,196.00 | 3,119.50 | 3,130.35 | 3,130.35 | -0.16% | 4,237 |
| Oct 17, 2025 | 3,178.55 | 3,186.10 | 3,110.00 | 3,135.50 | 3,135.50 | -1.34% | 3,071 |
| Oct 16, 2025 | 3,158.00 | 3,209.40 | 3,158.00 | 3,178.15 | 3,178.15 | 0.83% | 7,144 |
| Oct 15, 2025 | 3,143.95 | 3,167.00 | 3,087.40 | 3,151.90 | 3,151.90 | 1.69% | 8,990 |
| Oct 14, 2025 | 3,100.75 | 3,112.50 | 3,087.00 | 3,099.65 | 3,099.65 | -0.51% | 4,068 |
| Oct 13, 2025 | 3,149.30 | 3,150.80 | 3,100.00 | 3,115.65 | 3,115.65 | -1.40% | 9,015 |
| Oct 10, 2025 | 3,249.95 | 3,249.95 | 3,145.55 | 3,159.75 | 3,159.75 | -0.97% | 5,414 |
| Oct 9, 2025 | 3,143.50 | 3,197.30 | 3,109.45 | 3,190.80 | 3,190.80 | 1.47% | 6,205 |
| Oct 8, 2025 | 3,238.95 | 3,238.95 | 3,133.90 | 3,144.60 | 3,144.60 | -1.97% | 8,380 |
| Oct 7, 2025 | 3,158.35 | 3,237.85 | 3,158.35 | 3,207.85 | 3,207.85 | 1.95% | 10,966 |
| Oct 6, 2025 | 3,138.35 | 3,172.70 | 3,119.00 | 3,146.40 | 3,146.40 | 0.26% | 4,682 |
| Oct 3, 2025 | 3,094.75 | 3,151.65 | 3,084.00 | 3,138.35 | 3,138.35 | 1.82% | 3,549 |
| Oct 1, 2025 | 3,149.85 | 3,149.85 | 3,058.80 | 3,082.35 | 3,082.35 | -0.41% | 19,804 |
| Sep 30, 2025 | 3,100.05 | 3,133.05 | 3,081.90 | 3,095.00 | 3,095.00 | -0.16% | 4,261 |
| Sep 29, 2025 | 3,110.15 | 3,158.75 | 3,086.10 | 3,100.00 | 3,100.00 | -0.95% | 7,243 |
| Sep 26, 2025 | 3,207.35 | 3,207.35 | 3,110.00 | 3,129.75 | 3,129.75 | -2.42% | 5,254 |
| Sep 25, 2025 | 3,250.05 | 3,280.00 | 3,192.00 | 3,207.35 | 3,207.35 | -2.21% | 6,339 |
| Sep 24, 2025 | 3,310.00 | 3,330.00 | 3,266.70 | 3,280.00 | 3,280.00 | -0.69% | 5,712 |