Tolins Tyres Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	92.26	94.94	91.11	92.23	92.23	-0.03%	22,178
Sep 7, 2026	91.30	92.70	91.01	92.26	92.26	0.30%	31,998
Sep 4, 2026	91.70	93.50	90.16	91.98	91.98	0.04%	44,505
Sep 3, 2026	92.00	93.73	91.30	91.94	91.94	0.03%	35,175
Sep 2, 2026	93.00	93.00	91.41	91.91	91.91	-1.88%	53,130
Sep 1, 2026	94.59	94.90	93.00	93.67	93.67	-0.97%	36,149
Aug 31, 2026	95.80	95.82	93.50	94.59	94.59	-0.43%	43,037
Aug 28, 2026	97.00	97.00	94.52	95.00	95.00	-0.30%	27,319
Aug 27, 2026	96.01	97.64	94.99	95.29	95.29	-1.34%	48,675
Aug 26, 2026	98.49	98.49	95.49	96.58	96.58	-0.21%	21,093
Aug 25, 2026	96.57	97.78	96.15	96.78	96.78	0.24%	31,468
Aug 24, 2026	96.20	98.00	95.51	96.55	96.55	0.49%	58,478
Aug 21, 2026	97.70	97.99	95.51	96.08	96.08	-0.20%	29,139
Aug 20, 2026	96.35	97.10	95.81	96.27	96.27	0.33%	27,595
Aug 19, 2026	95.55	97.89	95.02	95.95	95.95	0.42%	40,555
Aug 18, 2026	96.40	97.64	95.00	95.55	95.55	-1.58%	32,207
Aug 17, 2026	97.66	97.66	95.50	97.08	97.08	0.39%	29,072
Aug 14, 2026	98.99	99.00	96.34	96.70	96.70	1.03%	38,458
Aug 13, 2026	96.02	100.00	94.80	95.71	95.71	-4.86%	179,325
Aug 12, 2026	102.47	103.50	97.60	100.60	100.60	-1.82%	48,076
Aug 11, 2026	101.25	102.90	101.25	102.47	102.47	0.48%	24,118
Aug 10, 2026	102.85	103.12	101.00	101.98	101.98	-0.16%	37,202
Aug 7, 2026	102.49	103.35	101.61	102.14	102.14	-0.92%	24,552
Aug 6, 2026	103.30	104.10	102.70	103.09	103.09	-0.44%	23,759
Aug 5, 2026	103.80	105.19	103.20	103.55	103.55	0.10%	42,922
Aug 4, 2026	103.85	104.80	103.05	103.45	103.45	-0.36%	26,383
Aug 3, 2026	104.07	104.30	102.82	103.82	103.82	1.58%	74,883
Jul 31, 2026	102.01	103.00	102.00	102.21	102.21	0.29%	21,340
Jul 30, 2026	102.96	103.34	101.20	101.91	101.91	-1.08%	30,119
Jul 29, 2026	102.71	103.82	102.27	103.02	103.02	0.70%	12,847
Jul 28, 2026	103.60	104.30	102.00	102.30	102.30	-0.57%	17,588
Jul 27, 2026	103.00	104.34	102.55	102.89	102.89	0.19%	24,367
Jul 24, 2026	102.63	105.00	100.60	102.70	102.70	-0.27%	43,907
Jul 23, 2026	103.10	104.47	102.50	102.98	102.98	-1.28%	27,251
Jul 22, 2026	103.14	105.50	103.10	104.32	104.32	0.74%	41,670
Jul 21, 2026	104.50	105.01	102.97	103.55	103.55	-1.30%	16,420
Jul 20, 2026	102.61	105.83	102.10	104.91	104.91	2.02%	51,916
Jul 17, 2026	102.65	103.40	101.79	102.83	102.83	-0.64%	33,941
Jul 16, 2026	103.15	104.66	103.00	103.49	103.49	0.29%	27,330
Jul 15, 2026	103.00	104.86	102.16	103.19	103.19	-0.14%	58,514
Jul 14, 2026	104.00	105.14	102.16	103.33	103.33	-0.68%	38,273
Jul 13, 2026	104.63	104.80	101.75	104.04	104.04	-0.73%	40,083
Jul 10, 2026	104.35	105.85	102.96	104.80	104.80	1.64%	62,934
Jul 9, 2026	103.20	105.35	101.71	103.11	103.11	1.39%	70,585
Jul 8, 2026	104.31	105.28	101.30	101.70	101.70	-3.24%	85,176
Jul 7, 2026	105.40	109.00	103.85	105.10	105.10	0.38%	98,614
Jul 6, 2026	107.30	108.01	103.52	104.70	104.70	-3.39%	107,865
Jul 3, 2026	110.57	110.90	107.36	108.37	108.37	-1.26%	101,468
Jul 2, 2026	104.58	113.13	104.04	109.75	109.75	5.83%	607,285
Jul 1, 2026	103.64	106.00	103.04	103.70	103.70	0.07%	47,019