Tolins Tyres Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	95.00	99.10	94.93	95.82	95.82	1.15%	114,617
Mar 24, 2026	94.45	95.99	92.92	94.73	94.73	1.95%	111,573
Mar 23, 2026	98.63	99.96	90.10	92.92	92.92	-5.79%	177,827
Mar 20, 2026	99.50	100.95	98.00	98.63	98.63	0.84%	62,905
Mar 19, 2026	103.00	104.00	96.15	97.81	97.81	-3.97%	88,013
Mar 18, 2026	98.75	103.50	98.70	101.85	101.85	3.14%	88,390
Mar 17, 2026	97.20	100.97	96.67	98.75	98.75	1.56%	63,809
Mar 16, 2026	99.00	99.18	94.80	97.23	97.23	-1.64%	166,729
Mar 13, 2026	103.86	103.97	98.15	98.85	98.85	-4.47%	128,126
Mar 12, 2026	102.05	105.20	101.00	103.47	103.47	0.39%	207,682
Mar 11, 2026	103.50	106.32	102.41	103.07	103.07	0.15%	157,653
Mar 10, 2026	102.98	104.00	99.26	102.92	102.92	4.27%	131,401
Mar 9, 2026	103.50	103.50	97.61	98.71	98.71	-5.47%	245,006
Mar 6, 2026	104.70	106.83	104.00	104.42	104.42	-1.26%	75,164
Mar 5, 2026	105.89	107.50	104.42	105.75	105.75	0.33%	63,371
Mar 4, 2026	106.52	106.52	104.00	105.40	105.40	-2.08%	74,284
Mar 2, 2026	103.00	109.50	103.00	107.64	107.64	-3.11%	147,993
Feb 27, 2026	112.00	112.84	109.00	111.09	111.09	-0.79%	78,441
Feb 26, 2026	113.68	115.29	110.00	111.98	111.98	-1.48%	139,474
Feb 25, 2026	117.17	118.49	113.00	113.66	113.66	-3.00%	130,429
Feb 24, 2026	117.50	118.23	115.22	117.17	117.17	-1.08%	69,385
Feb 23, 2026	121.00	121.03	118.00	118.45	118.45	-1.24%	60,819
Feb 20, 2026	119.00	123.12	119.00	119.94	119.94	-1.60%	72,317
Feb 19, 2026	123.55	124.30	119.15	121.89	121.89	-1.30%	65,128
Feb 18, 2026	124.50	126.48	122.68	123.49	123.49	-0.30%	57,227
Feb 17, 2026	122.79	125.50	121.69	123.86	123.86	1.45%	58,252
Feb 16, 2026	126.95	126.95	121.50	122.09	122.09	-5.23%	174,731
Feb 13, 2026	129.50	131.49	125.15	128.83	128.83	-1.11%	97,117
Feb 12, 2026	130.12	131.80	128.20	130.28	130.28	0.97%	122,826
Feb 11, 2026	129.06	133.80	127.21	129.03	129.03	0.73%	223,559
Feb 10, 2026	129.97	134.00	127.00	128.09	128.09	-1.26%	184,695
Feb 9, 2026	127.50	131.89	125.92	129.73	129.73	2.48%	115,781
Feb 6, 2026	126.00	127.28	123.00	126.59	126.59	0.41%	48,110
Feb 5, 2026	129.98	129.98	124.66	126.07	126.07	-1.65%	32,827
Feb 4, 2026	121.00	130.95	120.68	128.19	128.19	5.30%	125,071
Feb 3, 2026	119.80	123.08	118.10	121.74	121.74	3.65%	84,578
Feb 2, 2026	118.98	119.26	114.01	117.45	117.45	-1.55%	60,801
Feb 1, 2026	122.00	122.00	117.14	119.30	119.30	-1.31%	24,662
Jan 30, 2026	117.82	121.50	116.01	120.88	120.88	2.17%	46,374
Jan 29, 2026	120.00	120.48	117.00	118.31	118.31	-0.95%	66,925
Jan 28, 2026	115.50	120.95	115.50	119.45	119.45	3.18%	77,675
Jan 27, 2026	115.50	119.85	112.06	115.77	115.77	0.35%	75,268
Jan 23, 2026	119.85	119.85	114.25	115.37	115.37	-2.20%	62,581
Jan 22, 2026	117.50	119.30	116.37	117.96	117.96	1.22%	78,614
Jan 21, 2026	118.07	120.00	114.42	116.54	116.54	-2.26%	146,270
Jan 20, 2026	126.49	127.75	118.29	119.23	119.23	-5.42%	188,739
Jan 19, 2026	128.00	129.90	124.25	126.06	126.06	-2.17%	76,321
Jan 16, 2026	128.70	131.00	127.00	128.86	128.86	0.09%	63,448
Jan 14, 2026	129.04	132.00	127.22	128.74	128.74	-0.34%	103,691
Jan 13, 2026	131.00	131.00	128.25	129.18	129.18	-0.11%	39,807