Tube Investments of India Limited (NSE:TIINDIA)
India · Delayed Price · Currency is INR 2,985.60
+8.00 (0.27%)
Nov 7, 2025, 3:29 PM IST
Tube Investments of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 2,974.70 | 2,999.30 | 2,901.10 | 2,985.60 | 2,985.60 | 0.27% | 240,260 |
| Nov 6, 2025 | 2,980.10 | 3,054.00 | 2,937.70 | 2,977.60 | 2,977.60 | -0.50% | 415,383 |
| Nov 4, 2025 | 3,052.00 | 3,058.80 | 2,975.00 | 2,992.50 | 2,992.50 | -1.77% | 323,423 |
| Nov 3, 2025 | 3,018.60 | 3,079.30 | 2,994.50 | 3,046.50 | 3,046.50 | 0.78% | 411,589 |
| Oct 31, 2025 | 3,061.00 | 3,090.00 | 3,015.00 | 3,023.00 | 3,023.00 | -1.20% | 732,808 |
| Oct 30, 2025 | 3,159.00 | 3,169.80 | 3,050.00 | 3,059.70 | 3,059.70 | -2.58% | 419,699 |
| Oct 29, 2025 | 3,130.60 | 3,160.90 | 3,111.00 | 3,140.80 | 3,140.80 | 0.49% | 369,186 |
| Oct 28, 2025 | 3,133.80 | 3,169.80 | 3,112.60 | 3,125.50 | 3,125.50 | -0.26% | 264,958 |
| Oct 27, 2025 | 3,170.00 | 3,170.00 | 3,123.00 | 3,133.80 | 3,133.80 | -0.80% | 154,430 |
| Oct 24, 2025 | 3,230.00 | 3,262.90 | 3,148.50 | 3,159.20 | 3,159.20 | -1.47% | 318,533 |
| Oct 23, 2025 | 3,130.00 | 3,214.00 | 3,113.10 | 3,206.40 | 3,206.40 | 2.44% | 187,361 |
| Oct 21, 2025 | 3,131.50 | 3,159.80 | 3,121.50 | 3,129.90 | 3,129.90 | 0.12% | 12,249 |
| Oct 20, 2025 | 3,160.60 | 3,198.70 | 3,115.10 | 3,126.30 | 3,126.30 | -0.32% | 143,777 |
| Oct 17, 2025 | 3,179.00 | 3,189.40 | 3,108.90 | 3,136.40 | 3,136.40 | -1.34% | 180,768 |
| Oct 16, 2025 | 3,161.00 | 3,210.00 | 3,159.10 | 3,179.00 | 3,179.00 | 0.91% | 127,385 |
| Oct 15, 2025 | 3,106.00 | 3,169.40 | 3,088.20 | 3,150.20 | 3,150.20 | 1.64% | 138,868 |
| Oct 14, 2025 | 3,106.00 | 3,116.20 | 3,087.00 | 3,099.40 | 3,099.40 | -0.54% | 164,040 |
| Oct 13, 2025 | 3,133.00 | 3,158.90 | 3,100.10 | 3,116.20 | 3,116.20 | -1.35% | 109,844 |
| Oct 10, 2025 | 3,198.00 | 3,219.00 | 3,145.10 | 3,159.00 | 3,159.00 | -1.02% | 101,586 |
| Oct 9, 2025 | 3,137.90 | 3,200.00 | 3,111.10 | 3,191.60 | 3,191.60 | 1.57% | 194,050 |
| Oct 8, 2025 | 3,215.10 | 3,241.00 | 3,130.60 | 3,142.20 | 3,142.20 | -2.37% | 263,601 |
| Oct 7, 2025 | 3,150.00 | 3,238.00 | 3,150.00 | 3,218.40 | 3,218.40 | 2.16% | 443,875 |
| Oct 6, 2025 | 3,135.10 | 3,174.40 | 3,119.00 | 3,150.20 | 3,150.20 | 0.45% | 147,329 |
| Oct 3, 2025 | 3,090.00 | 3,150.00 | 3,082.20 | 3,136.10 | 3,136.10 | 1.69% | 247,122 |
| Oct 1, 2025 | 3,110.80 | 3,125.40 | 3,057.60 | 3,084.10 | 3,084.10 | -0.41% | 151,713 |
| Sep 30, 2025 | 3,125.00 | 3,138.70 | 3,080.00 | 3,096.70 | 3,096.70 | -0.06% | 251,564 |
| Sep 29, 2025 | 3,136.10 | 3,156.40 | 3,087.60 | 3,098.60 | 3,098.60 | -0.97% | 142,335 |
| Sep 26, 2025 | 3,195.00 | 3,210.90 | 3,110.00 | 3,129.10 | 3,129.10 | -2.61% | 200,317 |
| Sep 25, 2025 | 3,284.80 | 3,287.00 | 3,195.00 | 3,212.80 | 3,212.80 | -1.94% | 262,960 |
| Sep 24, 2025 | 3,303.00 | 3,331.90 | 3,266.30 | 3,276.50 | 3,276.50 | -0.80% | 139,434 |
| Sep 23, 2025 | 3,369.00 | 3,394.50 | 3,294.00 | 3,303.00 | 3,303.00 | -1.41% | 179,660 |
| Sep 22, 2025 | 3,329.70 | 3,381.80 | 3,301.00 | 3,350.10 | 3,350.10 | 0.61% | 213,094 |
| Sep 19, 2025 | 3,386.90 | 3,399.90 | 3,313.50 | 3,329.70 | 3,329.70 | -1.78% | 376,891 |
| Sep 18, 2025 | 3,400.00 | 3,403.70 | 3,358.60 | 3,389.90 | 3,389.90 | 0.09% | 153,976 |
| Sep 17, 2025 | 3,400.00 | 3,414.30 | 3,363.00 | 3,387.00 | 3,387.00 | -0.51% | 196,901 |
| Sep 16, 2025 | 3,380.00 | 3,419.90 | 3,358.10 | 3,404.40 | 3,404.40 | 1.50% | 518,815 |
| Sep 15, 2025 | 3,245.00 | 3,374.40 | 3,240.00 | 3,354.10 | 3,354.10 | 3.80% | 698,056 |
| Sep 12, 2025 | 3,233.00 | 3,260.00 | 3,198.60 | 3,231.20 | 3,231.20 | 0.62% | 283,216 |
| Sep 11, 2025 | 3,235.10 | 3,249.90 | 3,190.00 | 3,211.30 | 3,211.30 | -0.74% | 264,594 |
| Sep 10, 2025 | 3,177.00 | 3,255.00 | 3,166.10 | 3,235.10 | 3,235.10 | 2.65% | 501,326 |
| Sep 9, 2025 | 3,079.40 | 3,169.00 | 3,079.30 | 3,151.50 | 3,151.50 | 2.58% | 951,874 |
| Sep 8, 2025 | 3,002.00 | 3,095.00 | 2,960.60 | 3,072.30 | 3,072.30 | 2.73% | 776,161 |
| Sep 5, 2025 | 3,019.00 | 3,049.00 | 2,946.10 | 2,990.60 | 2,990.60 | -0.21% | 270,435 |
| Sep 4, 2025 | 3,080.20 | 3,085.50 | 2,989.10 | 2,996.90 | 2,996.90 | -1.54% | 205,521 |
| Sep 3, 2025 | 3,060.00 | 3,070.00 | 2,991.20 | 3,043.80 | 3,043.80 | -0.12% | 331,847 |
| Sep 2, 2025 | 3,155.00 | 3,180.00 | 3,042.60 | 3,047.50 | 3,047.50 | -2.97% | 1,041,247 |
| Sep 1, 2025 | 2,950.00 | 3,152.00 | 2,950.00 | 3,140.90 | 3,140.90 | 6.05% | 508,869 |
| Aug 29, 2025 | 2,943.40 | 2,998.90 | 2,897.40 | 2,961.60 | 2,961.60 | 0.62% | 315,675 |
| Aug 28, 2025 | 3,038.10 | 3,051.90 | 2,930.20 | 2,943.40 | 2,943.40 | -2.81% | 376,659 |
| Aug 26, 2025 | 3,053.00 | 3,068.30 | 3,014.40 | 3,028.40 | 3,028.40 | -1.03% | 649,177 |