Skip to main content
logo
Tube Investments of India Limited (BOM:540762)
India flag India · Delayed Price · Currency is INR
2,860.35
-67.15 (-2.29%)
At close: Aug 21, 2026

BOM:540762 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 6, 20262,964.603,025.002,950.003,004.153,002.520.91%9,289
Jul 3, 20263,120.353,120.352,925.902,977.052,975.43-3.74%28,015
Jul 2, 20263,114.853,130.003,070.953,092.753,091.07-0.21%129,909
Jul 1, 20263,058.703,109.003,039.503,099.353,097.672.09%8,216
Jun 30, 20263,029.203,066.002,991.903,035.953,034.300.43%27,366
Jun 29, 20263,057.953,071.103,009.003,023.053,021.41-0.92%38,383
Jun 25, 20263,185.853,185.903,037.953,051.153,049.49-3.75%7,244
Jun 24, 20263,260.003,335.003,142.003,170.003,168.28-2.70%116,845
Jun 23, 20263,285.203,330.953,231.903,257.803,256.03-1.44%5,523
Jun 22, 20263,292.053,332.803,276.253,305.353,303.560.40%32,825
Jun 19, 20263,235.553,303.353,227.053,292.053,290.261.24%5,899
Jun 18, 20263,280.903,289.003,227.453,251.703,249.94-0.49%1,930
Jun 17, 20263,304.103,304.103,218.403,267.653,265.880.12%12,449
Jun 16, 20263,231.903,312.003,229.753,263.603,261.831.11%20,481
Jun 15, 20263,199.953,258.303,172.303,227.653,225.902.81%6,939
Jun 12, 20262,980.603,169.902,980.603,139.553,137.855.52%6,974