Tunwal E-Motors Limited (NSE:TUNWAL)
India · Delayed Price · Currency is INR 26.05
+0.05 (0.19%)
Jul 10, 2026, 3:28 PM IST
Tunwal E-Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 27.30 | 27.30 | 26.80 | 26.80 | 26.80 | -1.47% | 158,000 |
| Jun 25, 2026 | 27.30 | 27.40 | 27.20 | 27.20 | 27.20 | 0.18% | 28,000 |
| Jun 24, 2026 | 27.00 | 27.30 | 26.50 | 27.15 | 27.15 | -0.55% | 96,000 |
| Jun 23, 2026 | 27.15 | 27.45 | 27.00 | 27.30 | 27.30 | 0.92% | 38,000 |
| Jun 22, 2026 | 26.90 | 27.55 | 26.70 | 27.05 | 27.05 | 1.50% | 44,000 |
| Jun 19, 2026 | 27.50 | 27.50 | 26.25 | 26.65 | 26.65 | -3.09% | 226,000 |
| Jun 18, 2026 | 27.00 | 27.85 | 27.00 | 27.50 | 27.50 | 4.17% | 98,000 |
| Jun 17, 2026 | 27.80 | 28.50 | 25.15 | 26.40 | 26.40 | -5.71% | 450,000 |
| Jun 16, 2026 | 28.50 | 28.65 | 27.90 | 28.00 | 28.00 | -1.41% | 174,000 |
| Jun 15, 2026 | 28.55 | 29.10 | 28.40 | 28.40 | 28.40 | 1.07% | 136,000 |
| Jun 12, 2026 | 27.90 | 28.30 | 27.85 | 28.10 | 28.10 | 0.90% | 170,000 |
| Jun 11, 2026 | 27.90 | 28.20 | 27.80 | 27.85 | 27.85 | -0.18% | 62,000 |
| Jun 10, 2026 | 28.65 | 28.95 | 27.90 | 27.90 | 27.90 | -2.62% | 108,000 |
| Jun 9, 2026 | 28.80 | 28.95 | 28.50 | 28.65 | 28.65 | 0.35% | 140,000 |
| Jun 8, 2026 | 28.70 | 29.00 | 28.00 | 28.55 | 28.55 | -1.04% | 120,000 |
| Jun 5, 2026 | 29.70 | 29.70 | 28.50 | 28.85 | 28.85 | -1.87% | 150,000 |
| Jun 4, 2026 | 30.30 | 30.30 | 29.00 | 29.40 | 29.40 | -2.97% | 158,000 |
| Jun 3, 2026 | 31.40 | 31.40 | 29.70 | 30.30 | 30.30 | 2.54% | 74,000 |
| Jun 2, 2026 | 29.60 | 29.90 | 29.15 | 29.55 | 29.55 | - | 84,000 |
| Jun 1, 2026 | 30.60 | 30.60 | 29.50 | 29.55 | 29.55 | -1.50% | 80,000 |
| May 29, 2026 | 30.50 | 30.85 | 29.85 | 30.00 | 30.00 | -0.17% | 206,000 |
| May 27, 2026 | 30.80 | 31.25 | 29.80 | 30.05 | 30.05 | -1.80% | 288,000 |
| May 26, 2026 | 33.50 | 33.50 | 30.30 | 30.60 | 30.60 | -14.41% | 1,010,000 |
| May 25, 2026 | 36.60 | 36.60 | 34.50 | 35.75 | 35.75 | 5.15% | 114,000 |
| May 22, 2026 | 32.85 | 34.55 | 32.85 | 34.00 | 34.00 | 3.03% | 84,000 |
| May 21, 2026 | 33.25 | 33.30 | 33.00 | 33.00 | 33.00 | -0.75% | 30,000 |
| May 20, 2026 | 33.80 | 33.80 | 32.90 | 33.25 | 33.25 | 0.45% | 26,000 |
| May 19, 2026 | 33.25 | 33.50 | 33.00 | 33.10 | 33.10 | -0.15% | 46,000 |
| May 18, 2026 | 33.50 | 33.50 | 32.90 | 33.15 | 33.15 | -3.21% | 64,000 |
| May 15, 2026 | 34.00 | 34.75 | 33.60 | 34.25 | 34.25 | 2.85% | 102,000 |
| May 14, 2026 | 34.15 | 34.15 | 33.20 | 33.30 | 33.30 | -0.89% | 34,000 |
| May 13, 2026 | 34.00 | 34.00 | 33.00 | 33.60 | 33.60 | -0.74% | 60,000 |
| May 12, 2026 | 35.00 | 35.50 | 33.55 | 33.85 | 33.85 | -3.42% | 114,000 |
| May 11, 2026 | 33.90 | 35.25 | 33.90 | 35.05 | 35.05 | 1.45% | 88,000 |
| May 8, 2026 | 34.35 | 35.05 | 34.25 | 34.55 | 34.55 | -1.57% | 44,000 |
| May 7, 2026 | 34.80 | 36.50 | 33.40 | 35.10 | 35.10 | 0.86% | 288,000 |
| May 6, 2026 | 31.85 | 35.00 | 31.85 | 34.80 | 34.80 | 10.13% | 314,000 |
| May 5, 2026 | 31.35 | 31.70 | 31.30 | 31.60 | 31.60 | -0.32% | 46,000 |
| May 4, 2026 | 31.50 | 31.95 | 31.15 | 31.70 | 31.70 | 0.63% | 60,000 |
| Apr 30, 2026 | 31.00 | 31.85 | 31.00 | 31.50 | 31.50 | 0.32% | 52,000 |
| Apr 29, 2026 | 31.45 | 32.00 | 31.25 | 31.40 | 31.40 | 0.32% | 100,000 |