Tube Investments of India Limited (BOM:540762)
India · Delayed Price · Currency is INR 3,292.05
+40.35 (1.24%)
At close: Jun 19, 2026
BOM:540762 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 3,292.05 | 3,332.80 | 3,276.25 | 3,305.35 | 3,305.35 | 0.40% | 32,825 |
| Jun 19, 2026 | 3,235.55 | 3,303.35 | 3,227.05 | 3,292.05 | 3,292.05 | 1.24% | 5,899 |
| Jun 18, 2026 | 3,280.90 | 3,289.00 | 3,227.45 | 3,251.70 | 3,251.70 | -0.49% | 1,930 |
| Jun 17, 2026 | 3,304.10 | 3,304.10 | 3,218.40 | 3,267.65 | 3,267.65 | 0.12% | 12,449 |
| Jun 16, 2026 | 3,231.90 | 3,312.00 | 3,229.75 | 3,263.60 | 3,263.60 | 1.11% | 20,481 |
| Jun 15, 2026 | 3,199.95 | 3,258.30 | 3,172.30 | 3,227.65 | 3,227.65 | 2.81% | 6,939 |
| Jun 12, 2026 | 2,980.60 | 3,169.90 | 2,980.60 | 3,139.55 | 3,139.55 | 5.52% | 6,974 |
| Jun 11, 2026 | 3,069.25 | 3,069.25 | 2,967.00 | 2,975.30 | 2,975.30 | -2.52% | 2,646 |
| Jun 10, 2026 | 3,129.60 | 3,135.25 | 3,035.00 | 3,052.15 | 3,052.15 | -1.99% | 6,349 |
| Jun 9, 2026 | 3,065.35 | 3,170.65 | 3,065.00 | 3,114.00 | 3,114.00 | 1.98% | 12,409 |
| Jun 8, 2026 | 3,122.95 | 3,138.25 | 3,035.20 | 3,053.60 | 3,053.60 | -2.26% | 4,245 |
| Jun 5, 2026 | 3,090.00 | 3,156.75 | 3,080.00 | 3,124.15 | 3,124.15 | 1.07% | 5,739 |
| Jun 4, 2026 | 3,050.05 | 3,158.00 | 3,039.50 | 3,091.20 | 3,091.20 | 0.87% | 3,931 |
| Jun 3, 2026 | 3,122.05 | 3,122.10 | 3,029.80 | 3,064.50 | 3,064.50 | -1.52% | 6,731 |
| Jun 2, 2026 | 3,039.65 | 3,119.55 | 2,995.00 | 3,111.65 | 3,111.65 | 1.84% | 3,000 |
| Jun 1, 2026 | 3,120.25 | 3,143.85 | 3,048.85 | 3,055.50 | 3,055.50 | -2.76% | 8,968 |
| May 29, 2026 | 3,249.90 | 3,250.00 | 3,122.15 | 3,142.15 | 3,142.15 | -2.15% | 18,536 |
| May 27, 2026 | 3,052.55 | 3,224.55 | 3,052.55 | 3,211.05 | 3,211.05 | 5.71% | 22,319 |
| May 26, 2026 | 3,046.30 | 3,070.00 | 3,015.00 | 3,037.65 | 3,037.65 | -0.28% | 2,640 |
| May 25, 2026 | 3,024.95 | 3,099.00 | 3,024.90 | 3,046.25 | 3,046.25 | 0.97% | 7,367 |
| May 22, 2026 | 3,014.00 | 3,038.25 | 2,969.85 | 3,016.85 | 3,016.85 | 0.55% | 30,597 |
| May 21, 2026 | 2,981.05 | 3,061.00 | 2,981.05 | 3,000.25 | 3,000.25 | 0.90% | 189,357 |
| May 20, 2026 | 2,884.20 | 2,984.00 | 2,861.90 | 2,973.50 | 2,973.50 | 2.62% | 238,373 |
| May 19, 2026 | 2,821.65 | 2,920.80 | 2,821.65 | 2,897.65 | 2,897.65 | 2.94% | 5,234 |
| May 18, 2026 | 2,800.55 | 2,849.95 | 2,751.10 | 2,814.85 | 2,814.85 | -1.29% | 10,210 |
| May 15, 2026 | 2,775.95 | 2,887.55 | 2,726.35 | 2,851.75 | 2,851.75 | 1.79% | 52,903 |
| May 14, 2026 | 2,959.85 | 2,959.85 | 2,762.40 | 2,801.50 | 2,801.50 | -4.73% | 22,754 |
| May 13, 2026 | 2,972.65 | 3,068.75 | 2,921.10 | 2,940.65 | 2,940.65 | -0.41% | 17,229 |
| May 12, 2026 | 3,001.25 | 3,053.00 | 2,932.65 | 2,952.85 | 2,952.85 | -1.30% | 20,006 |
| May 11, 2026 | 3,081.70 | 3,081.70 | 2,969.65 | 2,991.65 | 2,991.65 | -1.85% | 270,779 |
| May 8, 2026 | 3,059.70 | 3,064.00 | 2,979.10 | 3,048.15 | 3,048.15 | 1.11% | 169,074 |
| May 7, 2026 | 2,912.90 | 3,024.00 | 2,912.90 | 3,014.65 | 3,014.65 | 3.29% | 10,627 |
| May 6, 2026 | 3,149.95 | 3,149.95 | 2,875.00 | 2,918.70 | 2,918.70 | -0.44% | 56,346 |
| May 5, 2026 | 2,924.95 | 2,945.25 | 2,897.75 | 2,931.70 | 2,931.70 | 1.08% | 2,598 |
| May 4, 2026 | 3,000.50 | 3,000.50 | 2,884.70 | 2,900.40 | 2,900.40 | -1.55% | 4,381 |
| Apr 30, 2026 | 2,970.00 | 2,976.80 | 2,894.00 | 2,946.00 | 2,946.00 | -0.55% | 4,366 |
| Apr 29, 2026 | 2,999.05 | 3,065.00 | 2,953.75 | 2,962.40 | 2,962.40 | -1.45% | 10,335 |
| Apr 28, 2026 | 2,982.20 | 3,033.50 | 2,952.65 | 3,005.90 | 3,005.90 | 0.38% | 19,230 |
| Apr 27, 2026 | 2,998.80 | 3,011.00 | 2,951.65 | 2,994.60 | 2,994.60 | 0.91% | 59,202 |
| Apr 24, 2026 | 3,108.75 | 3,129.30 | 2,897.80 | 2,967.60 | 2,967.60 | -3.85% | 19,888 |
| Apr 23, 2026 | 3,047.40 | 3,153.00 | 3,033.80 | 3,086.35 | 3,086.35 | 2.08% | 178,699 |
| Apr 22, 2026 | 2,906.25 | 3,052.70 | 2,887.60 | 3,023.55 | 3,023.55 | 4.81% | 71,111 |
| Apr 21, 2026 | 2,875.05 | 2,924.00 | 2,873.00 | 2,884.90 | 2,884.90 | 0.28% | 12,907 |
| Apr 20, 2026 | 2,831.50 | 2,904.00 | 2,753.40 | 2,876.95 | 2,876.95 | 3.13% | 19,799 |
| Apr 17, 2026 | 2,753.05 | 2,809.60 | 2,731.00 | 2,789.65 | 2,789.65 | 1.22% | 11,786 |
| Apr 16, 2026 | 2,760.10 | 2,817.10 | 2,700.00 | 2,756.10 | 2,756.10 | 0.15% | 7,158 |
| Apr 15, 2026 | 2,742.75 | 2,776.15 | 2,715.40 | 2,752.00 | 2,752.00 | 1.43% | 7,805 |
| Apr 13, 2026 | 2,717.65 | 2,744.45 | 2,646.10 | 2,713.30 | 2,713.30 | -1.18% | 7,863 |
| Apr 10, 2026 | 2,736.45 | 2,797.05 | 2,727.65 | 2,745.60 | 2,745.60 | 0.20% | 11,462 |
| Apr 9, 2026 | 2,731.00 | 2,769.00 | 2,698.10 | 2,740.25 | 2,740.25 | 0.34% | 6,917 |