Tunwal E-Motors Limited (NSE:TUNWAL)
India · Delayed Price · Currency is INR 31.35
+0.15 (0.48%)
Jan 22, 2026, 3:14 PM IST
Tunwal E-Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 31.25 | 31.85 | 31.00 | 31.20 | 31.20 | -0.16% | 94,000 |
| Jan 20, 2026 | 30.75 | 31.75 | 30.30 | 31.25 | 31.25 | -0.16% | 176,000 |
| Jan 19, 2026 | 30.50 | 31.45 | 30.50 | 31.30 | 31.30 | -0.79% | 68,000 |
| Jan 16, 2026 | 31.90 | 33.00 | 31.40 | 31.55 | 31.55 | -1.10% | 198,000 |
| Jan 14, 2026 | 30.80 | 31.90 | 30.75 | 31.90 | 31.90 | 0.79% | 42,000 |
| Jan 13, 2026 | 31.50 | 31.90 | 31.00 | 31.65 | 31.65 | 0.48% | 162,000 |
| Jan 12, 2026 | 31.60 | 31.80 | 30.70 | 31.50 | 31.50 | -0.32% | 142,000 |
| Jan 9, 2026 | 33.50 | 33.50 | 31.00 | 31.60 | 31.60 | -3.95% | 212,000 |
| Jan 8, 2026 | 33.95 | 34.20 | 32.80 | 32.90 | 32.90 | -3.09% | 100,000 |
| Jan 7, 2026 | 34.50 | 34.70 | 33.75 | 33.95 | 33.95 | -1.88% | 140,000 |
| Jan 6, 2026 | 34.90 | 35.00 | 34.45 | 34.60 | 34.60 | -1.42% | 94,000 |
| Jan 5, 2026 | 36.00 | 36.90 | 34.75 | 35.10 | 35.10 | -2.64% | 96,000 |
| Jan 2, 2026 | 38.00 | 38.05 | 35.90 | 36.05 | 36.05 | -5.38% | 138,000 |
| Jan 1, 2026 | 36.70 | 38.75 | 36.60 | 38.10 | 38.10 | 4.53% | 234,000 |
| Dec 31, 2025 | 35.35 | 37.75 | 34.90 | 36.45 | 36.45 | 4.74% | 122,000 |
| Dec 30, 2025 | 34.30 | 35.15 | 34.30 | 34.80 | 34.80 | 1.02% | 68,000 |
| Dec 29, 2025 | 35.65 | 35.65 | 34.40 | 34.45 | 34.45 | -1.57% | 72,000 |
| Dec 26, 2025 | 35.00 | 35.30 | 34.30 | 35.00 | 35.00 | 0.43% | 58,000 |
| Dec 24, 2025 | 35.00 | 35.85 | 34.70 | 34.85 | 34.85 | 1.01% | 112,000 |
| Dec 23, 2025 | 35.40 | 35.40 | 34.40 | 34.50 | 34.50 | -3.90% | 110,000 |
| Dec 22, 2025 | 35.90 | 36.20 | 35.15 | 35.90 | 35.90 | 0.98% | 58,000 |
| Dec 19, 2025 | 34.40 | 36.20 | 34.05 | 35.55 | 35.55 | 3.34% | 146,000 |
| Dec 18, 2025 | 37.90 | 37.95 | 33.90 | 34.40 | 34.40 | -8.51% | 430,000 |
| Dec 17, 2025 | 36.80 | 39.80 | 36.65 | 37.60 | 37.60 | 2.73% | 108,000 |
| Dec 16, 2025 | 35.70 | 37.30 | 34.90 | 36.60 | 36.60 | 1.67% | 226,000 |
| Dec 15, 2025 | 39.00 | 39.00 | 35.35 | 36.00 | 36.00 | -8.28% | 440,000 |
| Dec 12, 2025 | 38.90 | 39.70 | 38.70 | 39.25 | 39.25 | 1.03% | 72,000 |
| Dec 11, 2025 | 39.80 | 40.65 | 38.50 | 38.85 | 38.85 | -1.52% | 146,000 |
| Dec 10, 2025 | 41.00 | 41.85 | 39.15 | 39.45 | 39.45 | -2.35% | 118,000 |
| Dec 9, 2025 | 38.50 | 42.50 | 38.35 | 40.40 | 40.40 | 2.41% | 158,000 |
| Dec 8, 2025 | 42.20 | 42.20 | 39.00 | 39.45 | 39.45 | -8.15% | 434,000 |
| Dec 5, 2025 | 45.50 | 45.50 | 42.70 | 42.95 | 42.95 | -4.56% | 176,000 |
| Dec 4, 2025 | 44.55 | 46.90 | 44.55 | 45.00 | 45.00 | 1.01% | 208,000 |
| Dec 3, 2025 | 46.00 | 46.00 | 41.05 | 44.55 | 44.55 | -2.30% | 746,000 |
| Dec 2, 2025 | 48.75 | 48.75 | 44.70 | 45.60 | 45.60 | 3.40% | 680,000 |
| Dec 1, 2025 | 42.90 | 49.80 | 41.95 | 44.10 | 44.10 | 4.01% | 2,084,000 |
| Nov 28, 2025 | 39.00 | 45.80 | 39.00 | 42.40 | 42.40 | 8.86% | 1,730,000 |
| Nov 27, 2025 | 32.15 | 39.10 | 32.15 | 38.95 | 38.95 | 19.48% | 1,288,000 |
| Nov 26, 2025 | 32.10 | 32.85 | 32.10 | 32.60 | 32.60 | 2.35% | 74,000 |
| Nov 25, 2025 | 32.45 | 32.55 | 31.50 | 31.85 | 31.85 | -1.85% | 70,000 |
| Nov 24, 2025 | 33.50 | 33.70 | 32.00 | 32.45 | 32.45 | -0.92% | 104,000 |
| Nov 21, 2025 | 32.65 | 33.50 | 32.65 | 32.75 | 32.75 | 0.31% | 46,000 |
| Nov 20, 2025 | 33.00 | 33.30 | 32.45 | 32.65 | 32.65 | 0.62% | 86,000 |
| Nov 19, 2025 | 33.00 | 34.40 | 32.30 | 32.45 | 32.45 | -1.96% | 228,000 |
| Nov 18, 2025 | 34.30 | 34.45 | 33.00 | 33.10 | 33.10 | -3.50% | 102,000 |
| Nov 17, 2025 | 35.40 | 36.25 | 34.10 | 34.30 | 34.30 | -1.58% | 220,000 |
| Nov 14, 2025 | 34.30 | 37.60 | 34.00 | 34.85 | 34.85 | -0.99% | 498,000 |
| Nov 13, 2025 | 33.05 | 35.80 | 33.05 | 35.20 | 35.20 | 6.51% | 484,000 |
| Nov 12, 2025 | 31.20 | 33.30 | 31.00 | 33.05 | 33.05 | 7.13% | 362,000 |
| Nov 11, 2025 | 31.50 | 31.75 | 30.70 | 30.85 | 30.85 | -2.83% | 84,000 |