Tunwal E-Motors Limited (NSE:TUNWAL)
India · Delayed Price · Currency is INR 28.60
-0.30 (-1.04%)
At close: Aug 29, 2025
Tunwal E-Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 28.75 | 29.40 | 28.75 | 29.25 | 29.25 | 0.34% | 34,000 |
| Sep 1, 2025 | 29.05 | 29.90 | 28.20 | 29.15 | 29.15 | 1.92% | 118,000 |
| Aug 29, 2025 | 28.90 | 28.95 | 28.10 | 28.60 | 28.60 | -1.04% | 30,000 |
| Aug 28, 2025 | 29.10 | 29.65 | 28.90 | 28.90 | 28.90 | -2.69% | 56,000 |
| Aug 26, 2025 | 30.60 | 30.60 | 29.55 | 29.70 | 29.70 | -1.00% | 46,000 |
| Aug 25, 2025 | 30.45 | 30.50 | 29.50 | 30.00 | 30.00 | 1.01% | 48,000 |
| Aug 22, 2025 | 30.60 | 30.60 | 29.55 | 29.70 | 29.70 | -2.94% | 92,000 |
| Aug 21, 2025 | 31.00 | 31.00 | 30.05 | 30.60 | 30.60 | 1.83% | 122,000 |
| Aug 20, 2025 | 28.95 | 30.30 | 28.95 | 30.05 | 30.05 | 3.44% | 182,000 |
| Aug 19, 2025 | 28.25 | 29.30 | 28.10 | 29.05 | 29.05 | 2.83% | 128,000 |
| Aug 18, 2025 | 28.25 | 28.65 | 28.15 | 28.25 | 28.25 | - | 40,000 |
| Aug 14, 2025 | 27.60 | 28.35 | 27.60 | 28.25 | 28.25 | 0.89% | 40,000 |
| Aug 13, 2025 | 28.30 | 28.30 | 27.95 | 28.00 | 28.00 | - | 44,000 |
| Aug 12, 2025 | 27.90 | 28.00 | 27.65 | 28.00 | 28.00 | 0.36% | 44,000 |
| Aug 11, 2025 | 27.85 | 28.50 | 27.85 | 27.90 | 27.90 | 0.18% | 74,000 |
| Aug 8, 2025 | 28.05 | 29.20 | 27.65 | 27.85 | 27.85 | -0.18% | 50,000 |
| Aug 7, 2025 | 28.65 | 28.70 | 27.50 | 27.90 | 27.90 | -2.28% | 126,000 |
| Aug 6, 2025 | 28.85 | 28.85 | 28.40 | 28.55 | 28.55 | -1.55% | 44,000 |
| Aug 5, 2025 | 29.60 | 29.60 | 28.85 | 29.00 | 29.00 | -0.51% | 50,000 |
| Aug 4, 2025 | 29.60 | 29.60 | 28.65 | 29.15 | 29.15 | - | 48,000 |
| Aug 1, 2025 | 28.90 | 29.20 | 28.90 | 29.15 | 29.15 | -0.17% | 20,000 |
| Jul 31, 2025 | 29.65 | 29.65 | 29.00 | 29.20 | 29.20 | -1.52% | 18,000 |
| Jul 30, 2025 | 29.05 | 29.75 | 29.05 | 29.65 | 29.65 | 0.68% | 48,000 |
| Jul 29, 2025 | 29.15 | 29.75 | 28.50 | 29.45 | 29.45 | 1.03% | 76,000 |
| Jul 28, 2025 | 29.15 | 29.65 | 29.05 | 29.15 | 29.15 | -2.02% | 64,000 |
| Jul 25, 2025 | 29.90 | 29.90 | 29.30 | 29.75 | 29.75 | -0.67% | 54,000 |
| Jul 24, 2025 | 30.35 | 30.50 | 29.90 | 29.95 | 29.95 | -1.16% | 82,000 |
| Jul 23, 2025 | 30.90 | 30.90 | 30.15 | 30.30 | 30.30 | -0.33% | 34,000 |
| Jul 22, 2025 | 30.05 | 30.60 | 29.90 | 30.40 | 30.40 | 1.33% | 62,000 |
| Jul 21, 2025 | 30.00 | 30.20 | 29.55 | 30.00 | 30.00 | 0.33% | 118,000 |
| Jul 18, 2025 | 30.30 | 30.75 | 29.70 | 29.90 | 29.90 | -1.32% | 146,000 |
| Jul 17, 2025 | 30.65 | 30.70 | 30.25 | 30.30 | 30.30 | -1.62% | 150,000 |
| Jul 16, 2025 | 30.90 | 31.25 | 30.80 | 30.80 | 30.80 | -0.96% | 68,000 |
| Jul 15, 2025 | 31.20 | 31.65 | 31.00 | 31.10 | 31.10 | 0.32% | 76,000 |
| Jul 14, 2025 | 31.15 | 31.20 | 30.50 | 31.00 | 31.00 | 0.98% | 44,000 |
| Jul 11, 2025 | 31.00 | 31.00 | 30.55 | 30.70 | 30.70 | -0.97% | 34,000 |
| Jul 10, 2025 | 30.80 | 31.00 | 30.65 | 31.00 | 31.00 | 0.32% | 40,000 |
| Jul 9, 2025 | 30.85 | 31.20 | 30.80 | 30.90 | 30.90 | -0.96% | 52,000 |
| Jul 8, 2025 | 31.55 | 31.55 | 30.85 | 31.20 | 31.20 | 0.65% | 36,000 |
| Jul 7, 2025 | 30.85 | 31.40 | 30.85 | 31.00 | 31.00 | -1.74% | 52,000 |
| Jul 4, 2025 | 31.75 | 31.75 | 31.05 | 31.55 | 31.55 | 0.16% | 44,000 |
| Jul 3, 2025 | 31.85 | 31.85 | 30.85 | 31.50 | 31.50 | -0.63% | 36,000 |
| Jul 2, 2025 | 31.05 | 31.85 | 31.00 | 31.70 | 31.70 | 1.93% | 40,000 |
| Jul 1, 2025 | 31.25 | 31.40 | 30.90 | 31.10 | 31.10 | -0.48% | 46,000 |
| Jun 30, 2025 | 31.30 | 31.30 | 31.10 | 31.25 | 31.25 | -0.16% | 34,000 |
| Jun 27, 2025 | 31.20 | 31.35 | 31.00 | 31.30 | 31.30 | 0.16% | 26,000 |
| Jun 26, 2025 | 31.30 | 31.50 | 31.15 | 31.25 | 31.25 | - | 50,000 |
| Jun 25, 2025 | 31.80 | 31.80 | 31.10 | 31.25 | 31.25 | 0.16% | 90,000 |
| Jun 24, 2025 | 30.95 | 31.70 | 30.70 | 31.20 | 31.20 | 2.13% | 60,000 |
| Jun 23, 2025 | 32.80 | 32.80 | 28.00 | 30.55 | 30.55 | -3.93% | 222,000 |