Skip to main content
logo
Tube Investments of India Limited (BOM:540762)
India flag India · Delayed Price · Currency is INR
2,465.40
+141.40 (6.08%)
At close: Oct 6, 2026

BOM:540762 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20262,328.002,470.002,312.002,465.402,465.406.08%37,137
Oct 5, 20262,341.602,370.702,295.002,324.002,324.00-0.62%8,626
Oct 1, 20262,394.852,404.152,308.502,338.602,338.60-1.46%13,649
Sep 30, 20262,412.952,449.152,373.152,373.152,373.15-1.94%9,865
Sep 29, 20262,458.902,458.902,397.452,420.152,420.15-1.42%64,769
Sep 28, 20262,503.052,524.852,445.002,455.002,455.00-2.55%8,761
Sep 25, 20262,521.502,548.952,509.002,519.152,519.15-0.86%3,502
Sep 24, 20262,555.052,585.002,540.002,541.002,541.00-1.53%3,920
Sep 23, 20262,585.352,603.952,564.102,580.402,580.400.65%2,765
Sep 22, 20262,607.452,614.702,559.202,563.802,563.80-0.63%2,111
Sep 21, 20262,588.152,615.252,578.002,580.152,580.15-0.95%4,414
Sep 18, 20262,573.002,674.902,573.002,605.002,605.00-0.29%16,241
Sep 17, 20262,561.552,625.002,558.152,612.502,612.501.65%6,718
Sep 16, 20262,460.552,580.802,460.552,570.002,570.001.44%6,252
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