Tube Investments of India Limited (NSE:TIINDIA)
2,808.40
-32.30 (-1.14%)
Aug 1, 2025, 3:30 PM IST
Exscientia Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 2,846.90 | 2,847.70 | 2,772.00 | 2,808.40 | 2,808.40 | -1.14% | 214,054 |
Jul 31, 2025 | 2,855.40 | 2,860.00 | 2,798.50 | 2,840.70 | 2,840.70 | -0.51% | 289,474 |
Jul 30, 2025 | 2,850.00 | 2,940.00 | 2,834.80 | 2,855.40 | 2,855.40 | -0.46% | 725,196 |
Jul 29, 2025 | 2,823.50 | 2,880.70 | 2,793.80 | 2,868.50 | 2,868.50 | 1.66% | 149,463 |
Jul 28, 2025 | 2,880.00 | 2,909.30 | 2,812.10 | 2,821.60 | 2,821.60 | -2.33% | 86,121 |
Jul 25, 2025 | 2,910.00 | 2,963.70 | 2,862.00 | 2,889.00 | 2,889.00 | -1.56% | 213,863 |
Jul 24, 2025 | 2,955.20 | 2,955.20 | 2,911.60 | 2,934.70 | 2,933.20 | -0.59% | 164,241 |
Jul 23, 2025 | 2,961.00 | 2,977.80 | 2,942.10 | 2,952.20 | 2,950.69 | 0.09% | 132,058 |
Jul 22, 2025 | 2,947.80 | 3,005.00 | 2,941.70 | 2,949.50 | 2,947.99 | 0.34% | 248,426 |
Jul 21, 2025 | 2,919.90 | 2,966.30 | 2,901.30 | 2,939.40 | 2,937.90 | 0.70% | 290,494 |
Jul 18, 2025 | 2,942.40 | 2,959.00 | 2,905.00 | 2,918.90 | 2,917.41 | -0.78% | 1,178,773 |
Jul 17, 2025 | 2,939.90 | 2,979.10 | 2,925.00 | 2,941.90 | 2,940.40 | 0.07% | 97,879 |
Jul 16, 2025 | 2,929.90 | 2,964.40 | 2,912.10 | 2,939.80 | 2,938.30 | 0.32% | 134,161 |
Jul 15, 2025 | 2,871.00 | 2,946.90 | 2,855.80 | 2,930.30 | 2,928.80 | 2.07% | 225,760 |
Jul 14, 2025 | 2,868.90 | 2,916.20 | 2,863.30 | 2,871.00 | 2,869.53 | 0.04% | 241,264 |
Jul 11, 2025 | 2,908.00 | 2,908.00 | 2,836.60 | 2,869.80 | 2,868.33 | -1.02% | 400,399 |
Jul 10, 2025 | 2,920.00 | 2,925.00 | 2,880.00 | 2,899.50 | 2,898.02 | 0.15% | 141,411 |
Jul 9, 2025 | 2,925.50 | 2,980.00 | 2,879.00 | 2,895.30 | 2,893.82 | -1.02% | 155,838 |
Jul 8, 2025 | 2,954.40 | 2,965.90 | 2,880.00 | 2,925.10 | 2,923.60 | -0.51% | 190,004 |
Jul 7, 2025 | 2,969.00 | 3,015.00 | 2,930.10 | 2,940.20 | 2,938.70 | -1.60% | 94,953 |
Jul 4, 2025 | 2,975.00 | 2,994.90 | 2,938.00 | 2,988.00 | 2,986.47 | 1.19% | 252,419 |
Jul 3, 2025 | 2,995.20 | 3,002.30 | 2,917.00 | 2,952.80 | 2,951.29 | -1.42% | 531,438 |
Jul 2, 2025 | 3,085.40 | 3,094.50 | 2,962.90 | 2,995.20 | 2,993.67 | -2.97% | 346,960 |
Jul 1, 2025 | 3,105.00 | 3,140.00 | 3,075.40 | 3,087.00 | 3,085.42 | -0.71% | 287,155 |
Jun 30, 2025 | 3,084.00 | 3,129.90 | 3,076.40 | 3,109.00 | 3,107.41 | 0.87% | 217,469 |
Jun 27, 2025 | 3,008.00 | 3,117.00 | 2,992.40 | 3,082.10 | 3,080.52 | 2.56% | 779,151 |
Jun 26, 2025 | 2,884.00 | 3,012.00 | 2,856.60 | 3,005.30 | 3,003.76 | 5.22% | 1,595,455 |
Jun 25, 2025 | 2,874.90 | 2,897.00 | 2,826.60 | 2,856.20 | 2,854.74 | -0.02% | 245,172 |
Jun 24, 2025 | 2,900.00 | 2,925.30 | 2,850.10 | 2,856.70 | 2,855.24 | -0.42% | 373,106 |
Jun 23, 2025 | 2,901.20 | 2,915.80 | 2,851.00 | 2,868.70 | 2,867.23 | -1.97% | 199,717 |
Jun 20, 2025 | 2,850.30 | 2,947.00 | 2,840.20 | 2,926.30 | 2,924.80 | 2.67% | 581,088 |
Jun 19, 2025 | 2,900.00 | 2,907.80 | 2,835.50 | 2,850.30 | 2,848.84 | -1.67% | 168,442 |
Jun 18, 2025 | 2,919.90 | 2,919.90 | 2,884.10 | 2,898.60 | 2,897.12 | -0.19% | 144,130 |
Jun 17, 2025 | 2,995.00 | 3,020.00 | 2,895.70 | 2,904.10 | 2,902.62 | -2.79% | 239,936 |
Jun 16, 2025 | 2,936.50 | 3,016.90 | 2,932.70 | 2,987.30 | 2,985.77 | 1.74% | 212,738 |
Jun 13, 2025 | 2,910.00 | 3,023.50 | 2,895.00 | 2,936.20 | 2,934.70 | -1.41% | 226,253 |
Jun 12, 2025 | 3,044.00 | 3,051.90 | 2,961.50 | 2,978.20 | 2,976.68 | -1.63% | 219,763 |
Jun 11, 2025 | 3,099.90 | 3,119.90 | 3,020.00 | 3,027.60 | 3,026.05 | -1.98% | 187,736 |
Jun 10, 2025 | 3,055.00 | 3,095.00 | 3,039.60 | 3,088.70 | 3,087.12 | 1.62% | 300,188 |
Jun 9, 2025 | 3,070.00 | 3,088.90 | 3,021.30 | 3,039.60 | 3,038.05 | -0.89% | 231,198 |
Jun 6, 2025 | 3,099.00 | 3,099.00 | 3,028.00 | 3,067.00 | 3,065.43 | -0.60% | 289,522 |
Jun 5, 2025 | 3,089.80 | 3,119.00 | 3,075.30 | 3,085.40 | 3,083.82 | 0.24% | 88,946 |
Jun 4, 2025 | 3,011.00 | 3,093.20 | 3,011.00 | 3,078.00 | 3,076.43 | 1.47% | 299,108 |
Jun 3, 2025 | 3,067.90 | 3,093.00 | 3,022.00 | 3,033.30 | 3,031.75 | -0.73% | 100,558 |
Jun 2, 2025 | 3,020.00 | 3,069.20 | 3,001.00 | 3,055.70 | 3,054.14 | -0.21% | 126,933 |
May 30, 2025 | 3,070.60 | 3,090.90 | 3,031.00 | 3,062.10 | 3,060.53 | 0.24% | 324,556 |
May 29, 2025 | 3,026.90 | 3,069.90 | 3,015.00 | 3,054.90 | 3,053.34 | 1.28% | 130,102 |
May 28, 2025 | 3,040.10 | 3,059.50 | 3,007.10 | 3,016.20 | 3,014.66 | -0.92% | 205,496 |
May 27, 2025 | 3,057.50 | 3,059.50 | 3,002.10 | 3,044.20 | 3,042.64 | -0.42% | 189,565 |
May 26, 2025 | 3,050.00 | 3,078.90 | 3,015.00 | 3,057.10 | 3,055.54 | 0.34% | 225,242 |