Tunwal E-Motors Limited (NSE:TUNWAL)
India · Delayed Price · Currency is INR 25.35
+0.45 (1.81%)
Sep 8, 2026, 3:21 PM IST
Tunwal E-Motors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 25.15 | 25.50 | 24.80 | 24.90 | 24.90 | -0.80% | 54,000 |
| Sep 4, 2026 | 25.35 | 25.55 | 25.00 | 25.10 | 25.10 | -0.59% | 68,000 |
| Sep 3, 2026 | 25.15 | 26.85 | 25.15 | 25.25 | 25.25 | 0.60% | 118,000 |
| Sep 2, 2026 | 25.30 | 25.50 | 25.00 | 25.10 | 25.10 | -0.20% | 40,000 |
| Sep 1, 2026 | 25.50 | 25.50 | 25.10 | 25.15 | 25.15 | -1.37% | 30,000 |
| Aug 31, 2026 | 25.85 | 25.90 | 25.25 | 25.50 | 25.50 | -1.16% | 60,000 |
| Aug 28, 2026 | 26.00 | 26.00 | 25.55 | 25.80 | 25.80 | 0.98% | 36,000 |
| Aug 27, 2026 | 26.00 | 26.00 | 25.45 | 25.55 | 25.55 | -2.85% | 116,000 |
| Aug 26, 2026 | 26.05 | 26.35 | 26.05 | 26.30 | 26.30 | 0.96% | 14,000 |
| Aug 25, 2026 | 25.95 | 26.30 | 25.95 | 26.05 | 26.05 | -0.19% | 34,000 |
| Aug 24, 2026 | 26.40 | 26.45 | 25.90 | 26.10 | 26.10 | -0.19% | 44,000 |
| Aug 21, 2026 | 26.00 | 26.45 | 25.45 | 26.15 | 26.15 | -0.19% | 60,000 |
| Aug 20, 2026 | 26.15 | 26.50 | 26.15 | 26.20 | 26.20 | 0.77% | 34,000 |
| Aug 19, 2026 | 26.10 | 26.20 | 25.80 | 26.00 | 26.00 | -0.38% | 40,000 |
| Aug 18, 2026 | 26.40 | 26.40 | 26.10 | 26.10 | 26.10 | -0.38% | 24,000 |
| Aug 17, 2026 | 26.10 | 26.55 | 26.05 | 26.20 | 26.20 | -2.06% | 78,000 |
| Aug 14, 2026 | 26.50 | 27.00 | 26.45 | 26.75 | 26.75 | - | 46,000 |
| Aug 13, 2026 | 26.65 | 27.60 | 26.50 | 26.75 | 26.75 | 1.71% | 126,000 |
| Aug 12, 2026 | 26.75 | 26.80 | 26.30 | 26.30 | 26.30 | -0.57% | 34,000 |
| Aug 11, 2026 | 26.55 | 26.55 | 26.05 | 26.45 | 26.45 | 0.19% | 66,000 |
| Aug 10, 2026 | 26.40 | 26.70 | 26.15 | 26.40 | 26.40 | - | 26,000 |
| Aug 7, 2026 | 26.00 | 26.45 | 25.75 | 26.40 | 26.40 | 1.15% | 44,000 |
| Aug 6, 2026 | 26.55 | 26.55 | 25.85 | 26.10 | 26.10 | - | 140,000 |
| Aug 5, 2026 | 26.05 | 26.20 | 26.00 | 26.10 | 26.10 | 0.38% | 28,000 |
| Aug 4, 2026 | 26.50 | 26.60 | 26.00 | 26.00 | 26.00 | - | 116,000 |
| Aug 3, 2026 | 26.15 | 26.15 | 25.95 | 26.00 | 26.00 | -0.19% | 20,000 |
| Jul 31, 2026 | 26.70 | 26.70 | 25.90 | 26.05 | 26.05 | -2.25% | 86,000 |
| Jul 30, 2026 | 26.60 | 26.75 | 26.30 | 26.65 | 26.65 | 1.33% | 58,000 |
| Jul 29, 2026 | 26.40 | 26.40 | 26.30 | 26.30 | 26.30 | - | 12,000 |
| Jul 28, 2026 | 26.70 | 26.75 | 26.30 | 26.30 | 26.30 | 0.38% | 34,000 |
| Jul 27, 2026 | 26.50 | 26.75 | 26.20 | 26.20 | 26.20 | -1.13% | 68,000 |
| Jul 24, 2026 | 26.85 | 26.85 | 26.35 | 26.50 | 26.50 | -0.75% | 38,000 |
| Jul 23, 2026 | 27.30 | 27.30 | 26.60 | 26.70 | 26.70 | -0.93% | 30,000 |
| Jul 22, 2026 | 27.00 | 27.00 | 26.50 | 26.95 | 26.95 | -0.55% | 36,000 |
| Jul 21, 2026 | 27.00 | 27.25 | 26.60 | 27.10 | 27.10 | 1.88% | 128,000 |
| Jul 20, 2026 | 25.75 | 26.85 | 25.75 | 26.60 | 26.60 | 3.30% | 116,000 |
| Jul 17, 2026 | 26.00 | 26.05 | 25.70 | 25.75 | 25.75 | -0.96% | 114,000 |
| Jul 16, 2026 | 26.00 | 26.15 | 25.65 | 26.00 | 26.00 | 0.78% | 86,000 |
| Jul 15, 2026 | 26.00 | 26.15 | 25.60 | 25.80 | 25.80 | -0.19% | 88,000 |
| Jul 14, 2026 | 26.05 | 27.00 | 25.85 | 25.85 | 25.85 | -0.19% | 142,000 |
| Jul 13, 2026 | 26.35 | 26.35 | 25.80 | 25.90 | 25.90 | -0.58% | 92,000 |
| Jul 10, 2026 | 26.00 | 26.30 | 26.00 | 26.05 | 26.05 | 0.19% | 40,000 |
| Jul 9, 2026 | 26.75 | 26.75 | 25.85 | 26.00 | 26.00 | -1.33% | 166,000 |
| Jul 8, 2026 | 27.20 | 27.20 | 26.20 | 26.35 | 26.35 | -1.86% | 72,000 |
| Jul 7, 2026 | 26.85 | 27.00 | 26.85 | 26.85 | 26.85 | -0.92% | 12,000 |
| Jul 6, 2026 | 27.50 | 27.50 | 26.65 | 27.10 | 27.10 | 2.26% | 40,000 |
| Jul 3, 2026 | 27.25 | 27.25 | 26.05 | 26.50 | 26.50 | -2.39% | 256,000 |
| Jul 2, 2026 | 27.90 | 28.00 | 27.05 | 27.15 | 27.15 | -1.81% | 96,000 |
| Jul 1, 2026 | 28.05 | 28.15 | 27.50 | 27.65 | 27.65 | -1.25% | 48,000 |
| Jun 30, 2026 | 27.15 | 28.30 | 26.80 | 28.00 | 28.00 | 4.48% | 126,000 |