Skip to main content
logo
Tube Investments of India Limited (BOM:540762)
India flag India · Delayed Price · Currency is INR
3,142.15
-68.90 (-2.15%)
At close: May 29, 2026

BOM:540762 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,249.903,250.003,122.153,142.153,142.15-2.15%18,536
May 27, 20263,052.553,224.553,052.553,211.053,211.055.71%22,319
May 26, 20263,046.303,070.003,015.003,037.653,037.65-0.28%2,640
May 25, 20263,024.953,099.003,024.903,046.253,046.250.97%7,367
May 22, 20263,014.003,038.252,969.853,016.853,016.850.55%30,597
May 21, 20262,981.053,061.002,981.053,000.253,000.250.90%189,357
May 20, 20262,884.202,984.002,861.902,973.502,973.502.62%238,373
May 19, 20262,821.652,920.802,821.652,897.652,897.652.94%5,234
May 18, 20262,800.552,849.952,751.102,814.852,814.85-1.29%10,210
May 15, 20262,775.952,887.552,726.352,851.752,851.751.79%52,903
May 14, 20262,959.852,959.852,762.402,801.502,801.50-4.73%22,754
May 13, 20262,972.653,068.752,921.102,940.652,940.65-0.41%17,229
May 12, 20263,001.253,053.002,932.652,952.852,952.85-1.30%20,006
May 11, 20263,081.703,081.702,969.652,991.652,991.65-1.85%270,779
May 8, 20263,059.703,064.002,979.103,048.153,048.151.11%169,074
May 7, 20262,912.903,024.002,912.903,014.653,014.653.29%10,627
May 6, 20263,149.953,149.952,875.002,918.702,918.70-0.44%56,346
May 5, 20262,924.952,945.252,897.752,931.702,931.701.08%2,598
May 4, 20263,000.503,000.502,884.702,900.402,900.40-1.55%4,381
Apr 30, 20262,970.002,976.802,894.002,946.002,946.00-0.55%4,366
Apr 29, 20262,999.053,065.002,953.752,962.402,962.40-1.45%10,335
Apr 28, 20262,982.203,033.502,952.653,005.903,005.900.38%19,230
Apr 27, 20262,998.803,011.002,951.652,994.602,994.600.91%59,202
Apr 24, 20263,108.753,129.302,897.802,967.602,967.60-3.85%19,888
Apr 23, 20263,047.403,153.003,033.803,086.353,086.352.08%178,699
Apr 22, 20262,906.253,052.702,887.603,023.553,023.554.81%71,111
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