Tolins Tyres Limited (BOM:544254)
India · Delayed Price · Currency is INR 94.49
+0.92 (0.98%)
At close: Apr 2, 2026
BOM:544254 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 92.99 | 94.97 | 89.50 | 94.49 | 94.49 | 0.98% | 8,753 |
| Apr 1, 2026 | 85.00 | 93.99 | 85.00 | 93.57 | 93.57 | 10.73% | 11,784 |
| Mar 30, 2026 | 92.05 | 92.05 | 83.30 | 84.50 | 84.50 | -6.16% | 20,950 |
| Mar 27, 2026 | 95.95 | 95.95 | 89.05 | 90.05 | 90.05 | -6.39% | 27,523 |
| Mar 25, 2026 | 96.55 | 99.00 | 95.00 | 96.20 | 96.20 | 1.64% | 14,859 |
| Mar 24, 2026 | 103.85 | 103.85 | 93.00 | 94.65 | 94.65 | 2.60% | 4,112 |
| Mar 23, 2026 | 98.45 | 98.90 | 90.40 | 92.25 | 92.25 | -6.15% | 13,828 |
| Mar 20, 2026 | 99.80 | 101.10 | 98.00 | 98.30 | 98.30 | 0.36% | 4,342 |
| Mar 19, 2026 | 95.50 | 100.75 | 95.50 | 97.95 | 97.95 | -4.39% | 8,007 |
| Mar 18, 2026 | 97.50 | 104.00 | 97.50 | 102.45 | 102.45 | 3.75% | 3,531 |
| Mar 17, 2026 | 96.95 | 99.50 | 96.55 | 98.75 | 98.75 | 1.54% | 6,519 |
| Mar 16, 2026 | 97.00 | 98.75 | 94.95 | 97.25 | 97.25 | -1.87% | 7,465 |
| Mar 13, 2026 | 102.25 | 103.00 | 98.30 | 99.10 | 99.10 | -3.93% | 6,950 |
| Mar 12, 2026 | 104.00 | 105.00 | 100.75 | 103.15 | 103.15 | -0.15% | 6,119 |
| Mar 11, 2026 | 110.20 | 110.20 | 102.20 | 103.30 | 103.30 | 0.73% | 5,597 |
| Mar 10, 2026 | 106.05 | 106.05 | 99.05 | 102.55 | 102.55 | 3.64% | 6,444 |
| Mar 9, 2026 | 104.10 | 104.10 | 97.70 | 98.95 | 98.95 | -5.27% | 15,178 |
| Mar 6, 2026 | 105.80 | 107.50 | 104.00 | 104.45 | 104.45 | -1.32% | 4,544 |
| Mar 5, 2026 | 105.50 | 107.60 | 104.40 | 105.85 | 105.85 | 0.14% | 5,841 |
| Mar 4, 2026 | 107.40 | 107.40 | 104.00 | 105.70 | 105.70 | -1.81% | 8,803 |
| Mar 2, 2026 | 93.60 | 110.00 | 93.60 | 107.65 | 107.65 | -3.37% | 6,395 |
| Feb 27, 2026 | 111.80 | 114.45 | 109.00 | 111.40 | 111.40 | -1.15% | 4,726 |
| Feb 26, 2026 | 113.10 | 115.25 | 111.00 | 112.70 | 112.70 | -0.79% | 2,926 |
| Feb 25, 2026 | 116.00 | 118.00 | 113.20 | 113.60 | 113.60 | -3.69% | 3,710 |
| Feb 24, 2026 | 117.70 | 118.30 | 115.90 | 117.95 | 117.95 | -0.76% | 3,135 |
| Feb 23, 2026 | 119.75 | 121.20 | 117.35 | 118.85 | 118.85 | -0.75% | 1,066 |
| Feb 20, 2026 | 128.00 | 128.00 | 119.00 | 119.75 | 119.75 | -1.84% | 2,567 |
| Feb 19, 2026 | 123.90 | 124.45 | 122.00 | 122.00 | 122.00 | -1.21% | 4,493 |
| Feb 18, 2026 | 123.70 | 125.90 | 123.15 | 123.50 | 123.50 | -0.16% | 1,222 |
| Feb 17, 2026 | 122.00 | 125.20 | 122.00 | 123.70 | 123.70 | 1.27% | 4,855 |
| Feb 16, 2026 | 127.10 | 127.10 | 121.70 | 122.15 | 122.15 | -5.31% | 9,041 |
| 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 |