Skip to main content
logo
Tube Investments of India Limited (BOM:540762)
India flag India · Delayed Price · Currency is INR
2,293.00
+21.25 (0.94%)
At close: Jan 22, 2026

Tube Investments of India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,281.502,312.802,261.802,293.002,293.000.94%5,498
Jan 21, 20262,317.952,330.152,250.002,271.752,271.75-2.51%17,718
Jan 20, 20262,381.602,392.102,321.002,330.152,330.15-2.13%8,853
Jan 19, 20262,341.052,410.852,334.252,380.902,380.901.55%14,370
Jan 16, 20262,310.652,385.852,310.652,344.452,344.45-0.45%8,181
Jan 14, 20262,398.652,398.652,336.402,355.152,355.15-1.28%4,274
Jan 13, 20262,444.902,444.902,362.502,385.702,385.70-0.98%6,611
Jan 12, 20262,455.352,456.002,356.002,409.252,409.25-1.94%17,991
Jan 9, 20262,506.152,508.102,440.202,456.952,456.95-1.96%34,089
Jan 8, 20262,526.402,548.052,494.152,506.102,506.10-0.89%8,149
Jan 7, 20262,542.702,570.252,512.852,528.652,528.65-0.78%4,346
Jan 6, 20262,528.902,559.002,518.852,548.552,548.550.78%208,301
Jan 5, 20262,598.902,610.302,520.502,528.852,528.85-2.72%322,067
Jan 2, 20262,626.002,626.052,584.002,599.452,599.45-1.00%8,388
Jan 1, 20262,615.002,645.802,604.902,625.802,625.800.42%5,444
Dec 31, 20252,566.552,625.002,566.552,614.802,614.801.94%2,756
Dec 30, 20252,598.302,598.302,558.002,564.952,564.95-1.27%8,553
Dec 29, 20252,581.902,617.802,575.002,598.002,598.00-0.01%5,695
Dec 26, 20252,600.402,629.752,592.002,598.202,598.200.12%6,635
Dec 24, 20252,604.752,617.752,587.002,595.052,595.05-0.07%64,151
Dec 23, 20252,598.152,609.602,558.502,596.802,596.80-0.05%108,541
Dec 22, 20252,637.902,640.652,591.002,598.152,598.15-1.45%5,819
Dec 19, 20252,577.002,647.902,570.752,636.452,636.452.36%3,797
Dec 18, 20252,614.402,629.852,569.402,575.552,575.55-1.51%61,592
Dec 17, 20252,637.752,659.602,604.052,615.102,615.10-0.25%5,550
Dec 16, 20252,648.302,654.452,615.602,621.652,621.65-1.01%4,239
Dec 15, 20252,644.352,657.002,606.002,648.302,648.30-0.23%29,578
Dec 12, 20252,810.102,810.102,636.002,654.502,654.500.20%5,212
Dec 11, 20252,623.002,660.652,586.402,649.302,649.300.96%6,481
Dec 10, 20252,667.902,749.452,614.052,624.052,624.05-1.10%27,810
Dec 9, 20252,567.752,668.002,535.852,653.302,653.303.33%136,000
Dec 8, 20252,626.052,669.202,558.452,567.702,567.70-3.83%9,353
Dec 5, 20252,698.002,699.302,654.652,670.052,670.05-1.14%10,001
Dec 4, 20252,740.302,740.302,691.902,700.752,700.75-1.49%24,005
Dec 3, 20252,825.002,825.002,735.002,741.652,741.65-1.67%2,195
Dec 2, 20252,793.902,810.002,763.802,788.152,788.15-0.21%2,286
Dec 1, 20252,781.452,824.802,763.202,793.902,793.900.49%4,303
Nov 28, 20252,837.052,837.202,778.752,780.402,780.40-1.96%68,377
Nov 27, 20252,880.452,895.002,832.752,836.052,836.05-1.59%8,633
Nov 26, 20252,881.602,914.952,871.402,881.802,881.800.01%6,406
Nov 25, 20252,894.052,912.202,860.452,881.602,881.60-0.86%4,026
Nov 24, 20252,865.352,921.552,854.102,906.602,906.600.83%6,277
Nov 21, 20253,015.703,015.702,870.002,882.602,882.60-3.99%106,230
Nov 20, 20253,035.553,056.002,992.003,002.503,002.50-1.08%4,365
Nov 19, 20253,011.703,042.653,004.553,035.253,035.250.17%1,460
Nov 18, 20253,082.003,082.003,023.553,029.953,029.95-2.00%10,388
Nov 17, 20253,069.653,105.003,058.253,091.803,091.800.72%6,518
Nov 14, 20253,054.703,072.703,021.003,069.653,069.651.16%32,106
Nov 13, 20253,031.003,069.003,025.703,034.603,034.60-0.02%5,633
Nov 12, 20252,999.003,055.002,976.553,035.303,035.301.19%6,059