Skip to main content
logo
Tube Investments of India Limited (BOM:540762)
India flag India · Delayed Price · Currency is INR
2,566.60
-116.55 (-4.34%)
At close: Mar 27, 2026

BOM:540762 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,547.952,669.702,547.952,566.602,566.60-4.34%11,732
Mar 25, 20262,619.952,699.002,585.002,683.152,683.154.48%10,132
Mar 24, 20262,583.152,622.002,513.702,568.102,568.103.86%34,924
Mar 23, 20262,501.252,507.102,435.402,472.752,472.75-2.44%8,046
Mar 20, 20262,506.052,581.602,506.052,534.602,534.600.17%12,932
Mar 19, 20262,510.902,553.952,478.402,530.302,530.30-1.16%68,114
Mar 18, 20262,475.602,593.102,447.652,560.052,560.053.41%8,818
Mar 17, 20262,419.802,488.752,411.552,475.602,475.602.31%8,693
Mar 16, 20262,411.402,452.802,363.802,419.752,419.75-1.52%12,015
Mar 13, 20262,522.252,523.652,434.202,457.002,457.00-3.38%7,345
Mar 12, 20262,561.952,564.102,492.002,543.052,543.05-0.82%67,678
Mar 11, 20262,659.102,672.002,553.802,564.102,564.10-3.23%108,086
Mar 10, 20262,648.002,659.952,601.552,649.552,649.551.57%4,732
Mar 9, 20262,649.802,668.452,569.502,608.602,608.60-4.15%14,555
Mar 6, 20262,781.402,781.402,714.402,721.602,721.60-2.13%134,278
Mar 5, 20262,771.052,827.002,739.002,780.952,780.950.42%16,720
Mar 4, 20262,801.202,802.802,740.302,769.202,769.20-2.43%176,003
Mar 2, 20262,505.052,850.002,505.052,838.102,838.103.09%464,301
Feb 27, 20262,745.852,765.002,696.152,753.052,753.051.27%25,260
Feb 26, 20262,600.152,725.002,600.152,718.652,718.653.86%262,780
Feb 25, 20262,557.452,623.002,557.452,617.602,617.602.00%27,762
Feb 24, 20262,539.302,585.002,513.402,566.252,566.251.07%4,511
Feb 23, 20262,588.052,610.002,520.002,539.202,539.20-1.88%100,909
Feb 20, 20262,451.052,590.952,451.052,587.902,587.904.30%201,069
Feb 19, 20262,470.552,520.002,460.002,481.202,481.200.43%9,388
Feb 18, 20262,469.152,482.852,421.002,470.552,470.550.30%5,759
Feb 17, 20262,450.752,513.402,442.002,463.202,463.20-1.60%6,175
Feb 16, 20262,490.002,522.452,475.002,503.252,503.250.18%4,964
Feb 13, 20262,510.202,518.152,453.702,498.852,498.85-0.48%15,419
Feb 12, 20262,433.652,517.602,415.002,510.902,510.902.55%6,233
Feb 11, 20262,454.302,480.002,424.552,448.552,448.550.43%10,992
Feb 10, 20262,385.652,448.152,359.402,437.952,437.953.21%19,989
Feb 9, 20262,359.252,385.002,319.652,362.102,360.102.12%12,466
Feb 6, 20262,380.102,380.102,270.202,313.152,311.19-2.84%831,533
Feb 5, 20262,668.302,668.302,358.352,380.802,378.78-9.72%114,386
Feb 4, 20262,545.752,658.702,473.202,637.202,634.975.30%31,895
Feb 3, 20262,428.652,547.002,425.002,504.552,502.438.12%30,274
Feb 2, 20262,331.002,333.102,269.402,316.452,314.49-0.70%3,469
Feb 1, 20262,391.452,433.302,325.002,332.802,330.82-0.04%13,423
Jan 30, 20262,306.752,353.002,302.702,333.652,331.670.36%2,553
Jan 29, 20262,281.752,340.002,253.602,325.302,323.331.98%9,689
Jan 28, 20262,181.052,298.552,170.252,280.202,278.274.07%76,407
Jan 27, 20262,204.152,230.702,165.052,191.052,189.19-1.29%16,668
Jan 23, 20262,293.102,298.752,211.102,219.652,217.77-3.20%4,939
Jan 22, 20262,281.502,312.802,261.802,293.002,291.060.94%5,498
Jan 21, 20262,317.952,330.152,250.002,271.752,269.83-2.51%17,718
Jan 20, 20262,381.602,392.102,321.002,330.152,328.18-2.13%8,853
Jan 19, 20262,341.052,410.852,334.252,380.902,378.881.55%14,370
Jan 16, 20262,310.652,385.852,310.652,344.452,342.46-0.45%8,181
Jan 14, 20262,398.652,398.652,336.402,355.152,353.16-1.28%4,274