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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,479.8	2,585.8	2,585.8	2,592	2,467.4	752,197
February 19, 2026	2,458	2,488.3	2,488.3	2,521.4	2,458	579,488
February 18, 2026	2,477.6	2,471.2	2,471.2	2,481	2,417.9	175,169
February 17, 2026	2,496	2,462.7	2,462.7	2,516	2,441	595,168
February 16, 2026	2,490	2,504.4	2,504.4	2,524	2,479	138,570
February 13, 2026	2,490	2,498.6	2,498.6	2,517.9	2,452.4	315,386
February 12, 2026	2,429.9	2,511.4	2,511.4	2,516.8	2,410.1	530,680
February 11, 2026	2,458.9	2,450.2	2,450.2	2,479.9	2,424.6	359,522
February 10, 2026	2,380	2,438.6	2,438.6	2,449	2,356.5	1.36M
February 09, 2026	2,327	2,363.3	2,363.3	2,386.4	2,318	818,095
February 06, 2026	2,364.9	2,313.6	2,313.6	2,369.3	2,270.1	1.19M
February 05, 2026	2,650.2	2,381.6	2,381.6	2,650.2	2,357.3	2.93M
February 04, 2026	2,510	2,637.4	2,637.4	2,657.9	2,458.3	858,431
February 03, 2026	2,416	2,503.3	2,503.3	2,547	2,416	746,504
February 02, 2026	2,334	2,315.7	2,315.7	2,342.1	2,268.3	162,852
February 01, 2026	2,335.1	2,334.5	2,334.5	2,436	2,322.1	390,698
January 30, 2026	2,302.2	2,335.1	2,335.1	2,355	2,298.5	505,180
January 29, 2026	2,289.9	2,325.4	2,325.4	2,340.1	2,250	486,143
January 28, 2026	2,181	2,280.7	2,280.7	2,298	2,172	1.79M
January 27, 2026	2,230	2,189.3	2,189.3	2,231.5	2,164.9	479,099
January 23, 2026	2,300	2,219.4	2,219.4	2,300.1	2,210.1	329,759
January 22, 2026	2,275.1	2,296.8	2,296.8	2,312.7	2,262.1	289,717
January 21, 2026	2,317.9	2,272.9	2,272.9	2,330.4	2,250	461,190
January 20, 2026	2,399.1	2,329.5	2,329.5	2,402	2,320.5	309,788
January 19, 2026	2,342.6	2,383.6	2,383.6	2,411.7	2,335	314,995
January 16, 2026	2,336.1	2,342.6	2,342.6	2,386.5	2,330	162,705
January 14, 2026	2,387.3	2,354.8	2,354.8	2,387.3	2,335	484,673
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

Tube Investments of India Limited (TIINDIA.NS) NSE