Tolins Tyres Limited (BOM:544254)
India · Delayed Price · Currency is INR 96.40
-0.50 (-0.52%)
At close: Aug 21, 2026
BOM:544254 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 103.00 | 103.80 | 101.95 | 103.00 | 103.00 | 1.03% | 1,191 |
| Jul 24, 2026 | 101.50 | 104.75 | 101.20 | 101.95 | 101.95 | -1.16% | 2,141 |
| Jul 23, 2026 | 104.80 | 104.80 | 102.90 | 103.15 | 103.15 | -1.06% | 2,175 |
| Jul 22, 2026 | 103.60 | 104.75 | 102.70 | 104.25 | 104.25 | 0.53% | 2,874 |
| Jul 21, 2026 | 104.00 | 105.05 | 102.70 | 103.70 | 103.70 | -1.38% | 2,427 |
| Jul 20, 2026 | 103.20 | 105.30 | 102.40 | 105.15 | 105.15 | 2.29% | 283 |
| Jul 17, 2026 | 105.10 | 105.10 | 102.00 | 102.80 | 102.80 | -0.34% | 2,286 |
| Jul 16, 2026 | 103.60 | 104.75 | 103.00 | 103.15 | 103.15 | 0.59% | 2,375 |
| Jul 15, 2026 | 103.00 | 104.40 | 102.05 | 102.55 | 102.55 | -0.63% | 3,947 |
| Jul 14, 2026 | 105.00 | 105.00 | 102.25 | 103.20 | 103.20 | -1.34% | 5,353 |
| Jul 13, 2026 | 105.40 | 105.40 | 102.90 | 104.60 | 104.60 | 0.34% | 8,683 |
| Jul 10, 2026 | 104.65 | 105.90 | 102.85 | 104.25 | 104.25 | 0.97% | 3,053 |
| Jul 9, 2026 | 101.10 | 104.70 | 101.10 | 103.25 | 103.25 | 0.93% | 4,402 |
| Jul 8, 2026 | 104.75 | 104.95 | 101.40 | 102.30 | 102.30 | -2.62% | 5,993 |
| Jul 7, 2026 | 104.60 | 109.00 | 104.25 | 105.05 | 105.05 | 0.53% | 5,333 |
| Jul 6, 2026 | 109.00 | 109.00 | 104.35 | 104.50 | 104.50 | -3.51% | 7,890 |
| Jul 3, 2026 | 110.70 | 110.70 | 107.70 | 108.30 | 108.30 | -1.23% | 3,542 |
| Jul 2, 2026 | 103.20 | 113.00 | 103.20 | 109.65 | 109.65 | 5.18% | 37,523 |
| Jul 1, 2026 | 104.45 | 106.45 | 103.35 | 104.25 | 104.25 | 0.63% | 2,957 |
| Jun 30, 2026 | 105.10 | 105.10 | 103.40 | 103.60 | 103.60 | -0.58% | 873 |
| Jun 29, 2026 | 106.20 | 106.20 | 103.50 | 104.20 | 104.20 | -1.88% | 5,380 |
| Jun 25, 2026 | 107.40 | 109.30 | 105.00 | 106.20 | 106.20 | -1.12% | 7,764 |
| Jun 24, 2026 | 107.40 | 107.50 | 105.85 | 107.40 | 107.40 | -0.19% | 3,823 |
| Jun 23, 2026 | 108.20 | 111.90 | 107.20 | 107.60 | 107.60 | 0.75% | 19,356 |
| Jun 22, 2026 | 105.45 | 108.50 | 105.45 | 106.80 | 106.80 | 0.33% | 5,803 |
| Jun 19, 2026 | 108.95 | 108.95 | 105.45 | 106.45 | 106.45 | -0.19% | 3,637 |
| Jun 18, 2026 | 107.90 | 107.95 | 105.75 | 106.65 | 106.65 | -0.61% | 5,117 |
| Jun 17, 2026 | 105.20 | 108.60 | 105.20 | 107.30 | 107.30 | 0.23% | 15,419 |
| Jun 16, 2026 | 109.60 | 109.60 | 105.45 | 107.05 | 107.05 | -0.14% | 8,568 |
| Jun 15, 2026 | 105.70 | 111.00 | 105.25 | 107.20 | 107.20 | 5.00% | 15,329 |
| Jun 12, 2026 | 100.40 | 102.70 | 98.95 | 102.10 | 102.10 | 3.97% | 6,935 |