Tolins Tyres Limited (BOM:544254)
India · Delayed Price · Currency is INR 90.03
+5.25 (6.19%)
At close: Oct 6, 2026
BOM:544254 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 89.27 | 90.36 | 87.96 | 89.84 | 89.84 | -0.21% | 4,934 |
| Oct 6, 2026 | 87.89 | 91.74 | 86.15 | 90.03 | 90.03 | 6.19% | 10,836 |
| Oct 5, 2026 | 83.69 | 87.04 | 83.69 | 84.78 | 84.78 | -0.73% | 2,655 |
| Oct 1, 2026 | 86.21 | 86.40 | 84.11 | 85.40 | 85.40 | -0.94% | 6,232 |
| Sep 30, 2026 | 86.18 | 88.05 | 85.49 | 86.21 | 86.21 | 0.03% | 2,754 |
| Sep 29, 2026 | 86.95 | 86.95 | 85.25 | 86.18 | 86.18 | -0.77% | 2,152 |
| Sep 28, 2026 | 86.25 | 88.43 | 86.25 | 86.85 | 86.85 | -1.62% | 1,855 |
| Sep 25, 2026 | 90.77 | 91.50 | 88.06 | 88.28 | 88.28 | -2.74% | 2,949 |
| Sep 24, 2026 | 89.05 | 93.11 | 89.05 | 90.77 | 90.77 | -0.93% | 6,723 |
| Sep 23, 2026 | 88.00 | 92.25 | 88.00 | 91.62 | 91.62 | 1.89% | 7,209 |
| Sep 22, 2026 | 92.01 | 92.01 | 89.70 | 89.92 | 89.92 | 0.33% | 1,585 |
| Sep 21, 2026 | 88.86 | 90.86 | 87.68 | 89.62 | 89.62 | 1.41% | 3,145 |
| Sep 18, 2026 | 86.00 | 89.02 | 86.00 | 88.37 | 88.37 | 0.30% | 1,560 |
| Sep 17, 2026 | 86.00 | 88.49 | 85.80 | 88.11 | 88.11 | 1.85% | 1,126 |
| Sep 16, 2026 | 92.88 | 92.88 | 85.90 | 86.51 | 86.51 | -1.94% | 22,820 |
| Sep 15, 2026 | 88.61 | 90.89 | 88.00 | 88.22 | 88.22 | -1.42% | 4,318 |
| Sep 11, 2026 | 90.05 | 90.78 | 88.20 | 89.49 | 89.49 | -1.71% | 6,546 |
| Sep 10, 2026 | 91.50 | 91.80 | 91.00 | 91.05 | 91.05 | 0.02% | 1,649 |
| Sep 9, 2026 | 94.97 | 94.97 | 90.70 | 91.03 | 91.03 | -0.70% | 2,708 |
| Sep 8, 2026 | 92.34 | 92.34 | 91.11 | 91.67 | 91.67 | -0.64% | 2,537 |
| Sep 7, 2026 | 95.00 | 95.00 | 90.70 | 92.26 | 92.26 | 0.27% | 2,518 |
| Sep 4, 2026 | 96.00 | 96.00 | 91.00 | 92.01 | 92.01 | 0.20% | 2,563 |
| Sep 3, 2026 | 91.00 | 92.94 | 91.00 | 91.83 | 91.83 | -0.27% | 3,188 |
| Sep 2, 2026 | 92.25 | 93.00 | 91.14 | 92.08 | 92.08 | -2.29% | 5,752 |
| Sep 1, 2026 | 95.40 | 95.40 | 93.04 | 94.24 | 94.24 | -0.22% | 1,526 |
| Aug 31, 2026 | 93.80 | 96.25 | 93.10 | 94.45 | 94.45 | -1.00% | 3,909 |
| Aug 28, 2026 | 97.20 | 98.65 | 95.00 | 95.40 | 95.40 | 0.26% | 1,472 |
| Aug 27, 2026 | 96.60 | 97.10 | 95.05 | 95.15 | 95.15 | -1.14% | 2,048 |
| Aug 26, 2026 | 96.05 | 98.00 | 96.00 | 96.25 | 96.25 | -0.88% | 4,821 |
| Aug 25, 2026 | 98.00 | 98.00 | 96.10 | 97.10 | 97.10 | 0.88% | 1,845 |
| Aug 24, 2026 | 97.00 | 97.50 | 95.65 | 96.25 | 96.25 | -0.16% | 5,360 |
| Aug 21, 2026 | 96.25 | 97.35 | 95.05 | 96.40 | 96.40 | -0.52% | 5,625 |
| Aug 20, 2026 | 96.50 | 98.00 | 95.55 | 96.90 | 96.90 | 0.99% | 3,616 |
| Aug 19, 2026 | 95.55 | 97.80 | 95.45 | 95.95 | 95.95 | 0.47% | 3,724 |
| Aug 18, 2026 | 96.50 | 97.45 | 95.40 | 95.50 | 95.50 | -1.39% | 1,817 |
| Aug 17, 2026 | 96.60 | 98.50 | 95.40 | 96.85 | 96.85 | - | 8,094 |
| Aug 14, 2026 | 98.00 | 98.50 | 95.60 | 96.85 | 96.85 | 0.73% | 4,726 |
| Aug 13, 2026 | 97.95 | 99.60 | 94.70 | 96.15 | 96.15 | -4.42% | 13,481 |
| Aug 12, 2026 | 103.00 | 103.70 | 100.00 | 100.60 | 100.60 | -1.61% | 3,113 |
| Aug 11, 2026 | 101.35 | 103.00 | 101.35 | 102.25 | 102.25 | 0.89% | 2,231 |
| Aug 10, 2026 | 102.00 | 103.30 | 100.70 | 101.35 | 101.35 | -1.12% | 8,307 |
| Aug 7, 2026 | 103.00 | 103.75 | 102.30 | 102.50 | 102.50 | -0.49% | 1,207 |
| Aug 6, 2026 | 103.95 | 104.10 | 101.85 | 103.00 | 103.00 | -1.34% | 7,550 |
| Aug 5, 2026 | 103.80 | 105.20 | 103.40 | 104.40 | 104.40 | 1.21% | 3,455 |
| Aug 4, 2026 | 107.95 | 107.95 | 102.95 | 103.15 | 103.15 | -0.53% | 3,322 |
| Aug 3, 2026 | 102.45 | 104.00 | 102.45 | 103.70 | 103.70 | 1.32% | 2,371 |
| Jul 31, 2026 | 105.00 | 105.00 | 101.90 | 102.35 | 102.35 | 0.69% | 1,534 |
| Jul 30, 2026 | 103.20 | 103.20 | 101.45 | 101.65 | 101.65 | -1.50% | 2,856 |
| Jul 29, 2026 | 103.50 | 104.05 | 102.70 | 103.20 | 103.20 | 1.18% | 729 |
| Jul 28, 2026 | 103.50 | 103.50 | 102.00 | 102.00 | 102.00 | -0.97% | 1,823 |