Tube Investments of India Limited - TIINDIA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2,408.7	2,387.3	2,387.3	2,447.2	2,360.1	286,637
January 12, 2026	2,452.6	2,408.7	2,408.7	2,467.1	2,356	443,066
January 09, 2026	2,500	2,452.5	2,452.5	2,508.7	2,438.6	1.07M
January 08, 2026	2,527	2,507.5	2,507.5	2,548.5	2,491.3	221,878
January 07, 2026	2,549	2,527.4	2,527.4	2,571	2,511.6	167,122
January 06, 2026	2,530	2,549	2,549	2,560	2,517.1	240,876
January 05, 2026	2,610.6	2,530	2,530	2,614.9	2,520.7	501,012
January 02, 2026	2,623.1	2,597.7	2,597.7	2,630.3	2,583.7	273,242
January 01, 2026	2,614.1	2,622.9	2,622.9	2,645.9	2,603.3	152,873
December 31, 2025	2,578	2,614.1	2,614.1	2,625.4	2,566	144,804
December 30, 2025	2,618.2	2,565.4	2,565.4	2,618.2	2,557.7	281,767
December 29, 2025	2,588.6	2,606.2	2,606.2	2,618.5	2,574.9	254,209
December 26, 2025	2,610	2,600.8	2,600.8	2,630.7	2,590.1	156,269
December 24, 2025	2,597.7	2,595.7	2,595.7	2,617.7	2,580	104,635
December 23, 2025	2,597.7	2,597.4	2,597.4	2,611.3	2,557	184,479
December 22, 2025	2,651.8	2,597.7	2,597.7	2,651.8	2,590	293,094
December 19, 2025	2,571	2,634.9	2,634.9	2,648	2,571	416,386
December 18, 2025	2,616	2,579.9	2,579.9	2,629.1	2,568.6	250,534
December 17, 2025	2,611	2,614.1	2,614.1	2,658.6	2,604.1	177,604
December 16, 2025	2,647.7	2,622.4	2,622.4	2,653.4	2,615	158,203
December 15, 2025	2,655	2,647.7	2,647.7	2,657.8	2,605	337,954
December 12, 2025	2,660	2,655.6	2,655.6	2,678	2,631.7	178,645
December 11, 2025	2,615	2,651.1	2,651.1	2,662	2,587.7	200,089
December 10, 2025	2,669.3	2,627.9	2,627.9	2,749.5	2,612	2.08M
December 09, 2025	2,572.4	2,655.4	2,655.4	2,665.1	2,536.6	675,085
December 08, 2025	2,666	2,566.8	2,566.8	2,673.1	2,558	488,199
December 05, 2025	2,693.6	2,666.7	2,666.7	2,710.5	2,656.1	628,458
December 04, 2025	2,733.8	2,703.6	2,703.6	2,742.5	2,692.8	354,257
December 03, 2025	2,793.7	2,740.5	2,740.5	2,821.9	2,733.6	174,594
December 02, 2025	2,792.4	2,793.7	2,793.7	2,811	2,763	258,681
December 01, 2025	2,796.6	2,797.8	2,797.8	2,829.6	2,762.4	250,036
November 28, 2025	2,839.9	2,784.4	2,784.4	2,849.3	2,776.4	735,414
November 27, 2025	2,898.9	2,836.8	2,836.8	2,898.9	2,831.6	675,560
November 26, 2025	2,880	2,880.7	2,880.7	2,918	2,872.1	357,948
November 25, 2025	2,910	2,879.7	2,879.7	2,914.9	2,860	307,366
November 24, 2025	2,870	2,909.3	2,909.3	2,930	2,850	615,846
November 21, 2025	2,999.7	2,884.4	2,884.4	3,000	2,870	546,276
November 19, 2025	3,025	3,033.3	3,033.3	3,042.7	3,002.2	365,039
November 18, 2025	3,082.6	3,031.7	3,031.7	3,082.6	3,021.8	193,131
November 17, 2025	3,067.6	3,091.6	3,091.6	3,106.6	3,053	107,761
November 14, 2025	3,044.6	3,067.6	3,067.6	3,075	3,019	214,533
November 13, 2025	3,024.6	3,033.4	3,033.4	3,069.8	3,024	138,040
November 12, 2025	2,999	3,035.5	3,035.5	3,055	2,975.2	201,681
November 11, 2025	2,991.6	2,999.4	2,999.4	3,007.5	2,950.2	103,822
November 10, 2025	2,970.6	2,980.3	2,980.3	3,017.9	2,940.4	169,826
November 07, 2025	2,974.7	2,985.6	2,985.6	2,999.3	2,901.1	240,260
November 06, 2025	2,980.1	2,977.6	2,977.6	3,054	2,937.7	415,383
November 04, 2025	3,052	2,992.5	2,992.5	3,058.8	2,975	323,423
November 03, 2025	3,018.6	3,046.5	3,046.5	3,079.3	2,994.5	411,589
October 31, 2025	3,061	3,023	3,023	3,090	3,015	732,808
October 30, 2025	3,159	3,059.7	3,059.7	3,169.8	3,050	419,699
October 29, 2025	3,130.6	3,140.8	3,140.8	3,160.9	3,111	369,186
October 28, 2025	3,133.8	3,125.5	3,125.5	3,169.8	3,112.6	264,958
October 27, 2025	3,170	3,133.8	3,133.8	3,170	3,123	154,430
October 24, 2025	3,230	3,159.2	3,159.2	3,262.9	3,148.5	318,533
October 23, 2025	3,130	3,206.4	3,206.4	3,214	3,113.1	187,361
October 21, 2025	3,131.5	3,129.9	3,129.9	3,159.8	3,121.5	12,249
October 20, 2025	3,160.6	3,126.3	3,126.3	3,198.7	3,115.1	143,777
October 17, 2025	3,179	3,136.4	3,136.4	3,189.4	3,108.9	180,768
October 16, 2025	3,161	3,179	3,179	3,210	3,159.1	127,385

Tube Investments of India Limited (TIINDIA.NS) NSE