Tube Investments of India Limited (NSE:TIINDIA)
India · Delayed Price · Currency is INR 2,750.20
+61.40 (2.28%)
Jul 31, 2026, 3:30 PM IST
Tube Investments of India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,716.60 | 2,775.00 | 2,689.00 | 2,753.00 | 2,753.00 | 2.39% | 485,821 |
| Jul 30, 2026 | 2,798.90 | 2,798.90 | 2,665.60 | 2,688.80 | 2,688.80 | -3.51% | 818,361 |
| Jul 29, 2026 | 2,831.90 | 2,859.80 | 2,778.50 | 2,786.70 | 2,786.70 | -1.37% | 255,465 |
| Jul 28, 2026 | 2,849.30 | 2,891.40 | 2,779.60 | 2,825.30 | 2,825.30 | -0.84% | 312,172 |
| Jul 27, 2026 | 2,793.70 | 2,865.80 | 2,754.60 | 2,849.30 | 2,849.30 | 2.97% | 262,758 |
| Jul 24, 2026 | 2,800.00 | 2,821.10 | 2,746.60 | 2,767.00 | 2,767.00 | -2.04% | 361,452 |
| Jul 23, 2026 | 2,903.70 | 2,921.40 | 2,816.50 | 2,824.50 | 2,824.50 | -2.73% | 246,497 |
| Jul 22, 2026 | 2,905.00 | 2,978.00 | 2,868.00 | 2,903.70 | 2,903.70 | -0.19% | 204,286 |
| Jul 21, 2026 | 2,891.10 | 2,926.00 | 2,854.70 | 2,909.30 | 2,909.30 | 0.78% | 217,730 |
| Jul 20, 2026 | 2,892.00 | 2,905.20 | 2,842.20 | 2,886.90 | 2,886.90 | -0.06% | 201,583 |
| Jul 17, 2026 | 2,939.90 | 2,946.30 | 2,868.90 | 2,888.60 | 2,888.60 | -1.50% | 116,070 |
| Jul 16, 2026 | 2,950.10 | 3,015.50 | 2,916.70 | 2,932.70 | 2,932.70 | -0.24% | 136,801 |
| Jul 15, 2026 | 2,940.00 | 2,969.60 | 2,915.50 | 2,939.70 | 2,939.70 | 0.81% | 113,668 |
| Jul 14, 2026 | 2,910.90 | 2,929.00 | 2,821.60 | 2,916.10 | 2,916.10 | -0.17% | 211,161 |
| Jul 13, 2026 | 2,950.00 | 2,950.00 | 2,910.10 | 2,921.10 | 2,921.10 | -1.26% | 99,892 |
| Jul 10, 2026 | 2,919.40 | 2,965.00 | 2,917.00 | 2,958.40 | 2,958.40 | 1.45% | 76,136 |
| Jul 9, 2026 | 2,930.10 | 2,952.00 | 2,900.00 | 2,916.20 | 2,916.20 | 0.58% | 68,996 |
| Jul 8, 2026 | 2,980.00 | 3,000.00 | 2,880.80 | 2,899.40 | 2,899.40 | -2.67% | 144,780 |
| Jul 7, 2026 | 3,018.90 | 3,018.90 | 2,950.00 | 2,978.80 | 2,978.80 | -0.90% | 162,750 |
| Jul 6, 2026 | 2,976.10 | 3,024.90 | 2,949.10 | 3,005.90 | 3,005.90 | 1.01% | 233,666 |
| Jul 3, 2026 | 3,106.10 | 3,114.90 | 2,925.40 | 2,975.80 | 2,975.80 | -3.71% | 601,938 |
| Jul 2, 2026 | 3,110.00 | 3,128.30 | 3,070.00 | 3,090.60 | 3,090.60 | -0.21% | 297,923 |
| Jul 1, 2026 | 3,049.90 | 3,109.90 | 3,039.50 | 3,097.00 | 3,097.00 | 2.23% | 361,971 |
| Jun 30, 2026 | 3,031.10 | 3,066.80 | 2,993.30 | 3,029.30 | 3,029.30 | 0.23% | 316,651 |
| Jun 29, 2026 | 3,077.70 | 3,078.10 | 3,010.00 | 3,022.30 | 3,022.30 | -1.04% | 436,979 |
| Jun 25, 2026 | 3,178.20 | 3,189.80 | 3,038.60 | 3,054.00 | 3,054.00 | -3.67% | 478,378 |
| Jun 24, 2026 | 3,274.80 | 3,335.20 | 3,161.10 | 3,170.50 | 3,170.50 | -2.67% | 481,940 |
| Jun 23, 2026 | 3,292.60 | 3,313.70 | 3,232.70 | 3,257.60 | 3,257.60 | -1.52% | 205,609 |
| Jun 22, 2026 | 3,299.90 | 3,334.80 | 3,277.10 | 3,307.90 | 3,307.90 | 0.68% | 180,692 |
| Jun 19, 2026 | 3,227.00 | 3,302.00 | 3,227.00 | 3,285.60 | 3,285.60 | 0.89% | 265,126 |
| Jun 18, 2026 | 3,290.90 | 3,290.90 | 3,227.80 | 3,256.50 | 3,256.50 | -0.34% | 107,196 |
| Jun 17, 2026 | 3,284.00 | 3,284.00 | 3,218.70 | 3,267.70 | 3,267.70 | 0.11% | 102,689 |
| Jun 16, 2026 | 3,249.00 | 3,312.80 | 3,227.00 | 3,264.20 | 3,264.20 | 1.18% | 283,227 |
| Jun 15, 2026 | 3,192.00 | 3,258.90 | 3,169.90 | 3,226.10 | 3,226.10 | 2.68% | 261,683 |
| Jun 12, 2026 | 3,000.00 | 3,172.20 | 3,000.00 | 3,141.80 | 3,141.80 | 5.60% | 260,594 |
| Jun 11, 2026 | 3,060.30 | 3,074.70 | 2,962.00 | 2,975.30 | 2,975.30 | -2.84% | 250,989 |
| Jun 10, 2026 | 3,127.00 | 3,136.50 | 3,030.50 | 3,062.30 | 3,062.30 | -1.39% | 211,730 |
| Jun 9, 2026 | 3,072.60 | 3,170.10 | 3,060.10 | 3,105.50 | 3,105.50 | 1.62% | 776,614 |
| Jun 8, 2026 | 3,082.60 | 3,140.00 | 3,026.00 | 3,056.10 | 3,056.10 | -2.33% | 761,473 |
| Jun 5, 2026 | 3,099.80 | 3,157.00 | 3,076.60 | 3,129.00 | 3,129.00 | 0.99% | 192,369 |
| Jun 4, 2026 | 3,051.00 | 3,160.00 | 3,042.60 | 3,098.40 | 3,098.40 | 0.92% | 207,106 |
| Jun 3, 2026 | 3,131.00 | 3,131.00 | 3,030.50 | 3,070.20 | 3,070.20 | -1.30% | 194,889 |
| Jun 2, 2026 | 3,030.20 | 3,120.00 | 2,990.30 | 3,110.70 | 3,110.70 | 1.77% | 352,838 |
| Jun 1, 2026 | 3,140.90 | 3,144.00 | 3,050.00 | 3,056.60 | 3,056.60 | -2.70% | 335,850 |
| May 29, 2026 | 3,237.00 | 3,250.00 | 3,121.90 | 3,141.40 | 3,141.40 | -2.15% | 740,060 |
| May 27, 2026 | 3,050.00 | 3,224.90 | 3,050.00 | 3,210.50 | 3,210.50 | 5.64% | 647,171 |
| May 26, 2026 | 3,047.50 | 3,072.70 | 3,014.90 | 3,039.10 | 3,039.10 | -0.28% | 169,112 |
| May 25, 2026 | 3,044.00 | 3,100.00 | 3,026.30 | 3,047.60 | 3,047.60 | 1.21% | 175,370 |
| May 22, 2026 | 3,011.40 | 3,043.00 | 2,970.00 | 3,011.30 | 3,011.30 | 0.36% | 224,252 |
| May 21, 2026 | 2,984.60 | 3,063.50 | 2,984.00 | 3,000.60 | 3,000.60 | 1.00% | 223,521 |