Skip to main content
logo
Tube Investments of India Limited (BOM:540762)
India flag India · Delayed Price · Currency is INR
2,884.90
+7.95 (0.28%)
At close: Apr 21, 2026

BOM:540762 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 20262,875.052,924.002,873.002,884.902,884.900.28%12,907
Apr 20, 20262,831.502,904.002,753.402,876.952,876.953.13%19,799
Apr 17, 20262,753.052,809.602,731.002,789.652,789.651.22%11,786
Apr 16, 20262,760.102,817.102,700.002,756.102,756.100.15%7,158
Apr 15, 20262,742.752,776.152,715.402,752.002,752.001.43%7,805
Apr 13, 20262,717.652,744.452,646.102,713.302,713.30-1.18%7,863
Apr 10, 20262,736.452,797.052,727.652,745.602,745.600.20%11,462
Apr 9, 20262,731.002,769.002,698.102,740.252,740.250.34%6,917
Apr 8, 20262,673.152,755.002,646.302,730.902,730.905.51%29,129
Apr 7, 20262,557.602,600.002,513.252,588.252,588.250.12%5,127
Apr 6, 20262,575.102,592.002,509.352,585.102,585.100.72%4,532
Apr 2, 20262,552.402,578.302,478.002,566.602,566.60-0.13%135,592
Apr 1, 20262,585.052,646.002,561.002,570.052,570.052.14%3,338
Mar 30, 20262,451.202,560.002,451.202,516.152,516.15-1.97%19,316
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