Tolins Tyres Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	101.90	103.09	99.20	100.40	100.40	-2.73%	57,476
May 15, 2026	103.05	105.00	102.80	103.22	103.22	-0.53%	32,146
May 14, 2026	105.36	106.31	101.92	103.77	103.77	-1.44%	63,573
May 13, 2026	102.52	106.90	102.52	105.29	105.29	2.70%	61,941
May 12, 2026	107.22	107.53	102.00	102.52	102.52	-4.83%	78,735
May 11, 2026	109.00	110.04	107.05	107.72	107.72	-2.29%	80,768
May 8, 2026	111.36	112.99	109.11	110.25	110.25	-1.20%	71,229
May 7, 2026	109.79	112.98	109.21	111.59	111.59	2.33%	105,005
May 6, 2026	107.50	109.74	106.80	109.05	109.05	2.64%	61,330
May 5, 2026	107.00	107.88	105.03	106.25	106.25	-1.22%	59,465
May 4, 2026	110.00	110.92	106.75	107.56	107.56	-0.90%	86,655
Apr 30, 2026	111.73	111.73	107.10	108.54	108.54	-1.92%	54,802
Apr 29, 2026	110.75	114.62	109.55	110.66	110.66	-0.08%	116,766
Apr 28, 2026	111.00	112.00	109.08	110.75	110.75	0.42%	61,753
Apr 27, 2026	105.48	110.53	105.48	110.29	110.29	4.56%	104,999
Apr 24, 2026	110.45	110.50	104.30	105.48	105.48	-4.38%	138,117
Apr 23, 2026	112.00	112.66	109.60	110.31	110.31	-1.29%	67,725
Apr 22, 2026	114.00	114.00	110.00	111.75	111.75	-1.95%	83,368
Apr 21, 2026	112.00	115.25	111.51	113.97	113.97	2.27%	77,462
Apr 20, 2026	115.54	116.10	111.00	111.44	111.44	-3.55%	150,936
Apr 17, 2026	107.30	116.00	106.00	115.54	115.54	7.58%	712,052
Apr 16, 2026	107.70	108.39	105.37	107.40	107.40	1.23%	111,948
Apr 15, 2026	109.21	110.00	105.81	106.10	106.10	0.29%	269,936
Apr 13, 2026	101.65	106.50	101.00	105.79	105.79	-0.46%	97,918
Apr 10, 2026	106.00	108.20	105.27	106.28	106.28	1.22%	77,413
Apr 9, 2026	104.92	107.77	102.35	105.00	105.00	0.08%	237,527
Apr 8, 2026	103.65	105.86	101.57	104.92	104.92	7.71%	141,203
Apr 7, 2026	96.22	99.15	94.34	97.41	97.41	1.05%	80,332
Apr 6, 2026	92.30	96.90	92.30	96.40	96.40	1.98%	65,943
Apr 2, 2026	92.00	94.90	89.45	94.53	94.53	1.48%	63,720
Apr 1, 2026	92.86	93.90	87.71	93.15	93.15	10.30%	104,405
Mar 30, 2026	88.01	89.81	83.04	84.45	84.45	-6.08%	206,582
Mar 27, 2026	95.55	95.55	89.05	89.92	89.92	-6.16%	238,441
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