Tunwal E-Motors Limited (NSE:TUNWAL)
India · Delayed Price · Currency is INR 30.20
+0.80 (2.72%)
Apr 6, 2026, 3:19 PM IST
Tunwal E-Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 28.90 | 29.60 | 28.35 | 29.40 | 29.40 | 0.86% | 58,000 |
| Apr 1, 2026 | 29.10 | 29.70 | 29.05 | 29.15 | 29.15 | 1.57% | 80,000 |
| Mar 30, 2026 | 28.85 | 29.25 | 28.55 | 28.70 | 28.70 | -3.20% | 134,000 |
| Mar 27, 2026 | 29.80 | 29.90 | 29.05 | 29.65 | 29.65 | -0.50% | 262,000 |
| Mar 25, 2026 | 29.90 | 30.00 | 29.15 | 29.80 | 29.80 | 0.85% | 108,000 |
| Mar 24, 2026 | 29.70 | 29.80 | 29.25 | 29.55 | 29.55 | - | 36,000 |
| Mar 23, 2026 | 29.00 | 30.20 | 28.65 | 29.55 | 29.55 | -0.34% | 142,000 |
| Mar 20, 2026 | 30.60 | 30.60 | 29.50 | 29.65 | 29.65 | -1.33% | 38,000 |
| Mar 19, 2026 | 29.50 | 30.50 | 28.80 | 30.05 | 30.05 | 1.86% | 108,000 |
| Mar 18, 2026 | 29.45 | 29.95 | 29.45 | 29.50 | 29.50 | 0.34% | 28,000 |
| Mar 17, 2026 | 29.05 | 30.20 | 29.00 | 29.40 | 29.40 | 1.38% | 42,000 |
| Mar 16, 2026 | 29.50 | 29.90 | 28.60 | 29.00 | 29.00 | -3.81% | 46,000 |
| Mar 13, 2026 | 30.60 | 30.80 | 29.80 | 30.15 | 30.15 | 0.33% | 48,000 |
| Mar 12, 2026 | 30.25 | 30.45 | 30.00 | 30.05 | 30.05 | -0.66% | 30,000 |
| Mar 11, 2026 | 29.70 | 30.80 | 29.70 | 30.25 | 30.25 | -0.98% | 24,000 |
| Mar 10, 2026 | 30.65 | 30.80 | 30.40 | 30.55 | 30.55 | 0.33% | 30,000 |
| Mar 9, 2026 | 31.00 | 31.00 | 29.90 | 30.45 | 30.45 | -3.64% | 78,000 |
| Mar 6, 2026 | 31.50 | 31.95 | 31.00 | 31.60 | 31.60 | -0.16% | 42,000 |
| Mar 5, 2026 | 30.25 | 32.00 | 30.15 | 31.65 | 31.65 | 5.50% | 212,000 |
| Mar 4, 2026 | 29.85 | 30.05 | 29.70 | 30.00 | 30.00 | 0.33% | 78,000 |
| Mar 2, 2026 | 28.25 | 30.00 | 28.10 | 29.90 | 29.90 | -0.50% | 160,000 |
| Feb 27, 2026 | 29.05 | 30.15 | 27.95 | 30.05 | 30.05 | 3.80% | 162,000 |
| Feb 26, 2026 | 28.55 | 29.00 | 28.55 | 28.95 | 28.95 | -0.17% | 40,000 |
| Feb 25, 2026 | 29.30 | 29.30 | 28.80 | 29.00 | 29.00 | 0.17% | 36,000 |
| Feb 24, 2026 | 29.05 | 29.10 | 28.90 | 28.95 | 28.95 | 0.17% | 26,000 |
| Feb 23, 2026 | 29.65 | 29.65 | 28.80 | 28.90 | 28.90 | -0.86% | 30,000 |
| Feb 20, 2026 | 29.00 | 29.40 | 29.00 | 29.15 | 29.15 | -0.17% | 34,000 |
| Feb 19, 2026 | 29.15 | 29.50 | 29.15 | 29.20 | 29.20 | -0.17% | 26,000 |
| Feb 18, 2026 | 29.10 | 29.35 | 29.05 | 29.25 | 29.25 | - | 22,000 |
| Feb 17, 2026 | 28.75 | 29.50 | 28.75 | 29.25 | 29.25 | 0.52% | 30,000 |
| Feb 16, 2026 | 29.00 | 29.20 | 28.80 | 29.10 | 29.10 | 1.04% | 126,000 |
| Feb 13, 2026 | 29.00 | 29.25 | 28.75 | 28.80 | 28.80 | -0.86% | 34,000 |
| Feb 12, 2026 | 29.10 | 29.20 | 29.00 | 29.05 | 29.05 | -0.68% | 24,000 |
| Feb 11, 2026 | 29.80 | 30.10 | 29.20 | 29.25 | 29.25 | -0.85% | 54,000 |
| Feb 10, 2026 | 29.10 | 29.85 | 29.05 | 29.50 | 29.50 | 1.55% | 60,000 |
| Feb 9, 2026 | 29.00 | 30.00 | 29.00 | 29.05 | 29.05 | 0.35% | 146,000 |
| Feb 6, 2026 | 29.00 | 29.00 | 28.65 | 28.95 | 28.95 | -0.86% | 66,000 |
| Feb 5, 2026 | 29.75 | 29.75 | 29.05 | 29.20 | 29.20 | - | 48,000 |
| Feb 4, 2026 | 29.60 | 30.05 | 29.00 | 29.20 | 29.20 | -1.35% | 96,000 |
| Feb 3, 2026 | 29.95 | 30.00 | 29.05 | 29.60 | 29.60 | 3.32% | 130,000 |
| Feb 2, 2026 | 29.35 | 29.50 | 28.50 | 28.65 | 28.65 | -0.87% | 30,000 |
| Feb 1, 2026 | 29.00 | 29.85 | 28.50 | 28.90 | 28.90 | 0.17% | 70,000 |
| Jan 30, 2026 | 27.80 | 28.95 | 27.35 | 28.85 | 28.85 | 4.53% | 164,000 |
| Jan 29, 2026 | 30.05 | 30.30 | 27.05 | 27.60 | 27.60 | -8.15% | 562,000 |
| Jan 28, 2026 | 29.50 | 31.25 | 29.35 | 30.05 | 30.05 | 0.33% | 172,000 |
| Jan 27, 2026 | 30.85 | 31.25 | 28.50 | 29.95 | 29.95 | -3.23% | 146,000 |
| Jan 23, 2026 | 31.35 | 31.90 | 30.80 | 30.95 | 30.95 | -1.28% | 126,000 |
| Jan 22, 2026 | 31.35 | 31.50 | 31.00 | 31.35 | 31.35 | 0.48% | 48,000 |
| 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 |