Tolins Tyres Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	102.71	103.82	102.27	103.26	-	0.94%	2,520
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
Jun 30, 2026	104.75	105.76	103.23	103.63	103.63	-0.75%	42,906
Jun 29, 2026	106.06	106.06	103.00	104.41	104.41	-1.56%	41,528
Jun 25, 2026	108.40	109.29	105.32	106.06	106.06	-1.26%	62,060
Jun 24, 2026	107.87	108.60	105.86	107.41	107.41	-0.22%	35,851
Jun 23, 2026	108.10	112.00	106.87	107.65	107.65	0.59%	164,132
Jun 22, 2026	106.66	108.44	106.00	107.02	107.02	0.84%	52,161
Jun 19, 2026	107.89	107.89	104.66	106.13	106.13	-0.85%	63,833
Jun 18, 2026	107.90	107.90	105.90	107.04	107.04	0.08%	46,973
Jun 17, 2026	107.99	108.99	106.52	106.95	106.95	-0.01%	74,408
Jun 16, 2026	109.20	109.20	105.10	106.96	106.96	-0.20%	99,514
Jun 15, 2026	106.69	110.99	105.51	107.17	107.17	4.76%	314,334
Jun 12, 2026	99.00	102.90	98.23	102.30	102.30	4.13%	118,854
Jun 11, 2026	98.90	99.38	97.35	98.24	98.24	-1.15%	23,857
Jun 10, 2026	98.00	99.80	98.00	99.38	99.38	0.04%	35,992
Jun 9, 2026	98.53	99.83	96.90	99.34	99.34	2.75%	77,007
Jun 8, 2026	96.98	97.36	96.03	96.68	96.68	-0.82%	49,284
Jun 5, 2026	97.85	98.45	97.00	97.48	97.48	-0.27%	107,842
Jun 4, 2026	98.02	99.97	97.50	97.74	97.74	-0.82%	127,672
Jun 3, 2026	101.05	101.64	98.00	98.55	98.55	-2.47%	184,629
Jun 2, 2026	102.29	104.20	100.56	101.05	101.05	-1.00%	102,178
Jun 1, 2026	107.90	109.52	99.62	102.07	102.07	-5.26%	137,162
May 29, 2026	116.33	116.33	106.70	107.74	107.74	-10.62%	399,262
May 27, 2026	114.50	122.00	113.85	120.54	120.54	5.79%	389,527
May 26, 2026	106.00	121.80	104.58	113.94	113.94	7.35%	731,378
May 25, 2026	103.33	108.04	103.33	106.14	106.14	2.72%	54,725
May 22, 2026	103.85	104.37	102.22	103.33	103.33	0.66%	36,606
May 21, 2026	102.98	103.96	101.41	102.65	102.65	1.59%	33,199
May 20, 2026	100.01	101.99	99.00	101.04	101.04	-0.56%	21,983
May 19, 2026	101.90	103.00	100.31	101.61	101.61	1.21%	25,738