Tolins Tyres Limited (BOM:544254)
India · Delayed Price · Currency is INR 129.00
-2.10 (-1.60%)
At close: Feb 13, 2026
Tolins Tyres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 130.15 | 131.65 | 126.00 | 129.00 | 129.00 | -1.60% | 2,152 |
| Feb 12, 2026 | 128.75 | 131.95 | 128.45 | 131.10 | 131.10 | 1.51% | 2,242 |
| Feb 11, 2026 | 130.40 | 134.05 | 127.40 | 129.15 | 129.15 | 0.86% | 9,692 |
| Feb 10, 2026 | 129.70 | 134.30 | 127.80 | 128.05 | 128.05 | -1.76% | 4,258 |
| Feb 9, 2026 | 122.30 | 131.50 | 122.30 | 130.35 | 130.35 | 2.64% | 2,309 |
| Feb 6, 2026 | 125.45 | 127.55 | 123.10 | 127.00 | 127.00 | 0.43% | 3,665 |
| Feb 5, 2026 | 129.50 | 129.50 | 124.70 | 126.45 | 126.45 | -1.98% | 2,175 |
| Feb 4, 2026 | 120.10 | 131.45 | 120.10 | 129.00 | 129.00 | 5.82% | 13,623 |
| Feb 3, 2026 | 119.70 | 122.50 | 118.70 | 121.90 | 121.90 | 2.96% | 2,948 |
| Feb 2, 2026 | 118.25 | 119.70 | 114.45 | 118.40 | 118.40 | -0.63% | 4,400 |
| Feb 1, 2026 | 122.00 | 122.00 | 118.15 | 119.15 | 119.15 | -1.08% | 2,416 |
| Jan 30, 2026 | 120.55 | 120.80 | 115.55 | 120.45 | 120.45 | 1.95% | 5,879 |
| Jan 29, 2026 | 130.00 | 130.00 | 117.50 | 118.15 | 118.15 | -1.50% | 4,075 |
| Jan 28, 2026 | 116.95 | 120.80 | 116.75 | 119.95 | 119.95 | 3.36% | 2,640 |
| Jan 27, 2026 | 116.00 | 116.50 | 112.50 | 116.05 | 116.05 | 0.52% | 3,595 |
| Jan 23, 2026 | 118.00 | 118.65 | 114.90 | 115.45 | 115.45 | -2.20% | 4,727 |
| Jan 22, 2026 | 117.50 | 120.60 | 116.55 | 118.05 | 118.05 | 1.46% | 6,130 |
| Jan 21, 2026 | 116.85 | 118.70 | 115.00 | 116.35 | 116.35 | -2.55% | 9,640 |
| Jan 20, 2026 | 125.80 | 125.80 | 118.05 | 119.40 | 119.40 | -5.09% | 5,322 |
| Jan 19, 2026 | 128.10 | 128.10 | 125.00 | 125.80 | 125.80 | -1.45% | 5,473 |
| Jan 16, 2026 | 125.35 | 130.35 | 125.35 | 127.65 | 127.65 | -1.01% | 4,400 |
| Jan 14, 2026 | 130.10 | 132.00 | 127.50 | 128.95 | 128.95 | -0.62% | 2,943 |
| Jan 13, 2026 | 130.15 | 130.15 | 128.50 | 129.75 | 129.75 | -0.46% | 2,523 |
| Jan 12, 2026 | 130.30 | 130.90 | 126.95 | 130.35 | 130.35 | -0.04% | 5,444 |
| Jan 9, 2026 | 131.00 | 132.00 | 127.00 | 130.40 | 130.40 | -0.65% | 6,509 |
| Jan 8, 2026 | 132.85 | 133.75 | 129.80 | 131.25 | 131.25 | -1.98% | 3,580 |
| Jan 7, 2026 | 132.15 | 134.45 | 131.65 | 133.90 | 133.90 | 0.90% | 4,251 |
| Jan 6, 2026 | 135.40 | 136.30 | 131.50 | 132.70 | 132.70 | -1.96% | 6,517 |
| Jan 5, 2026 | 136.25 | 137.75 | 135.05 | 135.35 | 135.35 | -2.80% | 2,920 |
| Jan 2, 2026 | 133.00 | 143.00 | 132.40 | 139.25 | 139.25 | 4.00% | 14,555 |
| Jan 1, 2026 | 133.20 | 135.20 | 132.55 | 133.90 | 133.90 | 0.53% | 5,211 |
| Dec 31, 2025 | 137.80 | 137.80 | 130.35 | 133.20 | 133.20 | 1.64% | 3,092 |
| Dec 30, 2025 | 130.00 | 132.20 | 130.00 | 131.05 | 131.05 | -0.23% | 4,716 |
| Dec 29, 2025 | 134.25 | 134.25 | 130.60 | 131.35 | 131.35 | -0.98% | 6,378 |
| Dec 26, 2025 | 134.00 | 134.25 | 131.90 | 132.65 | 132.65 | -0.97% | 2,922 |
| Dec 24, 2025 | 136.85 | 137.60 | 133.45 | 133.95 | 133.95 | -2.05% | 3,797 |
| Dec 23, 2025 | 134.85 | 140.00 | 134.65 | 136.75 | 136.75 | 0.77% | 10,253 |
| Dec 22, 2025 | 130.30 | 136.05 | 130.30 | 135.70 | 135.70 | 2.69% | 6,070 |
| Dec 19, 2025 | 132.60 | 133.90 | 131.75 | 132.15 | 132.15 | 0.84% | 1,852 |
| Dec 18, 2025 | 133.30 | 133.30 | 130.80 | 131.05 | 131.05 | -1.69% | 2,269 |
| Dec 17, 2025 | 134.50 | 134.50 | 132.50 | 133.30 | 133.30 | -0.89% | 2,359 |
| Dec 16, 2025 | 133.50 | 135.50 | 132.40 | 134.50 | 134.50 | -0.59% | 3,863 |
| Dec 15, 2025 | 134.00 | 136.00 | 132.25 | 135.30 | 135.30 | 1.08% | 5,522 |
| Dec 12, 2025 | 136.50 | 137.60 | 133.50 | 133.85 | 133.85 | -0.85% | 4,515 |
| Dec 11, 2025 | 134.05 | 135.70 | 132.00 | 135.00 | 135.00 | 0.45% | 6,748 |
| Dec 10, 2025 | 135.00 | 137.60 | 133.90 | 134.40 | 134.40 | -0.63% | 4,152 |
| Dec 9, 2025 | 133.00 | 136.55 | 128.40 | 135.25 | 135.25 | 1.77% | 11,905 |
| Dec 8, 2025 | 138.25 | 138.55 | 131.25 | 132.90 | 132.90 | -3.38% | 11,053 |
| Dec 5, 2025 | 141.90 | 141.95 | 137.35 | 137.55 | 137.55 | -3.20% | 3,011 |
| Dec 4, 2025 | 143.50 | 145.10 | 142.00 | 142.10 | 142.10 | -0.80% | 2,627 |