Tube Investments of India Limited (NSE:TIINDIA)
India · Delayed Price · Currency is INR 3,161.10
+61.70 (1.99%)
Oct 15, 2025, 3:30 PM IST
Tube Investments of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 3,106.00 | 3,119.90 | 3,088.20 | 3,116.30 | 3,116.30 | 0.55% | 26,999 |
| 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 |
| Aug 25, 2025 | 3,085.10 | 3,112.00 | 3,053.00 | 3,060.00 | 3,060.00 | -0.39% | 210,049 |
| Aug 22, 2025 | 3,085.00 | 3,189.10 | 3,063.50 | 3,072.10 | 3,072.10 | -0.82% | 376,910 |
| Aug 21, 2025 | 3,180.00 | 3,199.00 | 3,091.10 | 3,097.40 | 3,097.40 | -2.60% | 166,487 |
| Aug 20, 2025 | 3,162.00 | 3,251.70 | 3,136.30 | 3,180.00 | 3,180.00 | 0.88% | 421,986 |
| Aug 19, 2025 | 3,051.50 | 3,172.90 | 3,049.80 | 3,152.40 | 3,152.40 | 3.32% | 339,925 |
| Aug 18, 2025 | 3,080.10 | 3,097.90 | 3,045.00 | 3,051.20 | 3,051.20 | -0.40% | 170,099 |
| Aug 14, 2025 | 3,052.00 | 3,082.80 | 3,044.00 | 3,063.60 | 3,063.60 | 0.21% | 170,568 |
| Aug 13, 2025 | 3,021.80 | 3,071.90 | 3,021.80 | 3,057.20 | 3,057.20 | 1.17% | 187,828 |
| Aug 12, 2025 | 2,985.00 | 3,050.00 | 2,980.00 | 3,021.70 | 3,021.70 | 0.70% | 469,315 |
| Aug 11, 2025 | 2,893.90 | 3,015.40 | 2,878.50 | 3,000.60 | 3,000.60 | 3.98% | 315,016 |
| Aug 8, 2025 | 2,965.00 | 2,977.20 | 2,880.00 | 2,885.70 | 2,885.70 | -1.94% | 184,536 |
| Aug 7, 2025 | 2,980.00 | 3,003.20 | 2,915.80 | 2,942.90 | 2,942.90 | -0.58% | 344,155 |
| Aug 6, 2025 | 2,901.90 | 2,990.50 | 2,851.00 | 2,960.20 | 2,960.20 | 2.01% | 1,570,696 |
| Aug 5, 2025 | 2,915.00 | 2,919.20 | 2,842.30 | 2,902.00 | 2,902.00 | -0.06% | 153,143 |
| Aug 4, 2025 | 2,820.00 | 2,956.00 | 2,775.00 | 2,903.80 | 2,903.80 | 3.40% | 558,622 |