Tolins Tyres Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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