Skip to main content
logo
Tube Investments of India Limited (BOM:540762)
India flag India · Delayed Price · Currency is INR
2,570.00
+36.40 (1.44%)
At close: Sep 16, 2026

BOM:540762 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 20262,608.802,610.302,522.652,533.602,533.60-2.82%8,659
Sep 11, 20262,634.302,634.302,581.802,607.252,607.25-1.61%4,721
Sep 10, 20262,668.352,671.702,633.052,650.002,650.00-1.31%7,103
Sep 9, 20262,650.002,705.752,606.252,685.252,685.251.89%8,917
Sep 8, 20262,682.002,682.002,627.102,635.502,635.50-1.79%582,356
Sep 7, 20262,687.502,706.802,682.002,683.552,683.55-0.70%25,409
Sep 4, 20262,736.052,736.052,686.002,702.602,702.60-0.43%3,115
Sep 3, 20262,732.702,732.702,684.852,714.352,714.35-0.06%82,759
Sep 2, 20262,736.202,736.252,681.002,716.002,716.00-1.79%18,983
Sep 1, 20262,778.252,790.002,745.002,765.402,765.40-0.44%4,328
Aug 31, 20262,813.452,824.202,768.052,777.502,777.50-2.34%136,972
Aug 28, 20262,883.852,886.002,832.002,844.002,844.00-0.01%60,707
Aug 27, 20262,851.002,875.952,834.552,844.302,844.30-0.58%4,726
Aug 26, 20262,879.802,935.602,851.002,860.902,860.90-0.49%13,825
Aug 25, 20262,866.802,891.252,847.052,875.002,875.000.21%19,582
Aug 24, 20262,860.352,895.302,848.352,868.852,868.850.30%5,071
Aug 21, 20262,964.952,964.952,850.002,860.352,860.35-2.29%21,974
Aug 20, 20262,940.052,965.252,910.352,927.502,927.50-0.30%6,077
Aug 19, 20262,933.352,970.002,900.002,936.452,936.45-0.90%38,281
Aug 18, 20262,714.452,985.002,714.452,963.002,963.008.61%208,182
Aug 17, 20262,712.852,765.002,685.552,728.002,728.00-0.51%10,274
Aug 14, 20262,799.052,799.052,685.002,742.002,742.00-1.01%119,929
Aug 13, 20262,864.502,864.502,730.002,770.002,770.00-1.77%8,890
Aug 12, 20262,806.552,835.002,746.802,820.002,820.001.69%6,590
Aug 11, 20262,800.652,818.352,752.002,773.252,773.25-1.48%3,292
Aug 10, 20262,748.452,818.002,748.452,815.002,815.001.62%5,792
Aug 7, 20262,774.002,780.252,741.252,770.002,770.000.27%107,480
Aug 6, 20262,824.152,824.152,753.102,764.002,762.50-0.76%394,056
Aug 5, 20262,773.252,830.002,762.002,785.202,783.691.65%190,899
Aug 4, 20262,760.002,803.502,727.002,740.002,738.51-0.72%8,072
Aug 3, 20262,794.302,810.652,733.602,760.002,758.500.28%6,198
Jul 31, 20262,701.052,775.402,692.702,752.302,750.812.38%62,327
Jul 30, 20262,790.002,790.052,667.052,688.252,686.79-3.58%74,501
Jul 29, 20262,847.602,859.552,778.152,788.202,786.69-1.28%6,783
Jul 28, 20262,874.752,887.052,780.002,824.352,822.82-0.80%17,577
Jul 27, 20262,821.952,865.552,753.152,847.202,845.652.90%13,374
Jul 24, 20262,815.002,821.402,747.902,766.902,765.40-2.02%144,727
Jul 23, 20262,890.052,918.052,815.652,823.902,822.37-2.71%4,081
Jul 22, 20262,910.202,977.102,870.002,902.502,900.92-0.26%6,433
Jul 21, 20262,868.702,927.702,854.502,910.202,908.620.92%5,921
Jul 20, 20262,875.402,903.902,841.852,883.802,882.23-0.27%5,731
Jul 17, 20262,910.002,947.052,870.002,891.752,890.18-1.43%308,368
Jul 16, 20262,976.403,014.952,919.702,933.652,932.06-0.14%5,417
Jul 15, 20262,938.452,966.352,917.202,937.752,936.161.02%22,588
Jul 14, 20262,904.052,931.502,824.002,907.952,906.37-0.48%12,067
Jul 13, 20262,920.902,945.002,910.202,921.852,920.26-1.28%4,639
Jul 10, 20262,912.902,965.602,912.902,959.652,958.041.50%48,965
Jul 9, 20262,911.052,952.002,900.002,916.002,914.420.53%64,043
Jul 8, 20262,970.703,001.202,880.002,900.602,899.03-2.56%3,099
Jul 7, 20263,003.753,004.452,950.002,976.852,975.23-0.91%3,002