Skip to main content
logo
Tube Investments of India Limited (NSE:TIINDIA)
India flag India · Delayed Price · Currency is INR
2,280.70
+91.40 (4.17%)
Jan 28, 2026, 3:29 PM IST

Tube Investments of India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 20262,181.002,298.002,172.002,280.702,280.704.17%1,786,763
Jan 27, 20262,230.002,231.502,164.902,189.302,189.30-1.36%479,099
Jan 23, 20262,300.002,300.102,210.102,219.402,219.40-3.37%329,759
Jan 22, 20262,275.102,312.702,262.102,296.802,296.801.05%289,717
Jan 21, 20262,317.902,330.402,250.002,272.902,272.90-2.43%461,190
Jan 20, 20262,399.102,402.002,320.502,329.502,329.50-2.27%309,793
Jan 19, 20262,342.602,411.702,335.002,383.602,383.601.75%314,980
Jan 16, 20262,336.102,386.502,330.002,342.602,342.60-0.52%162,707
Jan 14, 20262,387.302,387.302,335.002,354.802,354.80-1.36%484,673
Jan 13, 20262,408.702,447.202,360.102,387.302,387.30-0.89%286,637
Jan 12, 20262,452.602,467.102,356.002,408.702,408.70-1.79%443,066
Jan 9, 20262,500.002,508.702,438.602,452.502,452.50-2.19%1,068,119
Jan 8, 20262,527.002,548.502,491.302,507.502,507.50-0.79%221,864
Jan 7, 20262,549.002,571.002,511.602,527.402,527.40-0.85%167,122
Jan 6, 20262,530.002,560.002,517.102,549.002,549.000.75%240,876
Jan 5, 20262,610.602,614.902,520.702,530.002,530.00-2.61%501,042
Jan 2, 20262,623.102,630.302,583.702,597.702,597.70-0.96%273,237
Jan 1, 20262,614.102,645.902,603.302,622.902,622.900.34%152,873
Dec 31, 20252,578.002,625.402,566.002,614.102,614.101.90%144,804
Dec 30, 20252,618.202,618.202,557.702,565.402,565.40-1.57%281,767
Dec 29, 20252,588.602,618.502,574.902,606.202,606.200.21%254,205
Dec 26, 20252,610.002,630.702,590.102,600.802,600.800.20%156,269
Dec 24, 20252,597.702,617.702,580.002,595.702,595.70-0.07%104,524
Dec 23, 20252,597.702,611.302,557.002,597.402,597.40-0.01%184,479
Dec 22, 20252,651.802,651.802,590.002,597.702,597.70-1.41%293,094
Dec 19, 20252,571.002,648.002,571.002,634.902,634.902.13%416,386
Dec 18, 20252,616.002,629.102,568.602,579.902,579.90-1.31%250,404
Dec 17, 20252,611.002,658.602,604.102,614.102,614.10-0.32%177,604
Dec 16, 20252,647.702,653.402,615.002,622.402,622.40-0.96%158,203
Dec 15, 20252,655.002,657.802,605.002,647.702,647.70-0.30%337,954
Dec 12, 20252,660.002,678.002,631.702,655.602,655.600.17%178,645
Dec 11, 20252,615.002,662.002,587.702,651.102,651.100.88%200,089
Dec 10, 20252,669.302,749.502,612.002,627.902,627.90-1.04%2,083,640
Dec 9, 20252,572.402,665.102,536.602,655.402,655.403.45%675,085
Dec 8, 20252,666.002,673.102,558.002,566.802,566.80-3.75%488,198
Dec 5, 20252,693.602,710.502,656.102,666.702,666.70-1.36%628,493
Dec 4, 20252,733.802,742.502,692.802,703.602,703.60-1.35%354,251
Dec 3, 20252,793.702,821.902,733.602,740.502,740.50-1.90%174,819
Dec 2, 20252,792.402,811.002,763.002,793.702,793.70-0.15%258,679
Dec 1, 20252,796.602,829.602,762.402,797.802,797.800.48%250,034
Nov 28, 20252,839.902,849.302,776.402,784.402,784.40-1.85%734,692
Nov 27, 20252,898.902,898.902,831.602,836.802,836.80-1.52%675,560
Nov 26, 20252,880.002,918.002,872.102,880.702,880.700.03%357,948
Nov 25, 20252,910.002,914.902,860.002,879.702,879.70-1.02%307,363
Nov 24, 20252,870.002,930.002,850.002,909.302,909.300.86%615,833
Nov 21, 20252,999.703,000.002,870.002,884.402,884.40-4.01%546,306
Nov 20, 20253,036.003,059.902,992.303,005.003,005.00-0.93%121,655
Nov 19, 20253,025.003,042.703,002.203,033.303,033.300.05%365,037
Nov 18, 20253,082.603,082.603,021.803,031.703,031.70-1.94%193,125
Nov 17, 20253,067.603,106.603,053.003,091.603,091.600.78%107,644