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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	3,019	2,990.6	2,990.6	3,049	2,946.1	270,435
September 04, 2025	3,080.2	2,996.9	2,996.9	3,085.5	2,989.1	205,521
September 03, 2025	3,060	3,043.8	3,043.8	3,070	2,991.2	331,847
September 02, 2025	3,155	3,047.5	3,047.5	3,180	3,042.6	1.04M
September 01, 2025	2,950	3,140.9	3,140.9	3,152	2,950	508,869
August 29, 2025	2,943.4	2,961.6	2,961.6	2,998.9	2,897.4	315,675
August 28, 2025	3,038.1	2,943.4	2,943.4	3,051.9	2,930.2	376,659
August 26, 2025	3,053	3,028.4	3,028.4	3,068.3	3,014.4	649,177
August 25, 2025	3,085.1	3,060	3,060	3,112	3,053	210,049
August 22, 2025	3,085	3,072.1	3,072.1	3,189.1	3,063.5	376,910
August 21, 2025	3,180	3,097.4	3,097.4	3,199	3,091.1	166,487
August 20, 2025	3,162	3,180	3,180	3,251.7	3,136.3	421,976
August 19, 2025	3,051.5	3,152.4	3,152.4	3,172.9	3,049.8	339,925
August 18, 2025	3,080.1	3,051.2	3,051.2	3,097.9	3,045	170,099
August 14, 2025	3,052	3,063.6	3,063.6	3,082.8	3,044	170,568
August 13, 2025	3,021.8	3,057.2	3,057.2	3,071.9	3,021.8	187,828
August 12, 2025	2,985	3,021.7	3,021.7	3,050	2,980	469,315
August 11, 2025	2,893.9	3,000.6	3,000.6	3,015.4	2,878.5	315,016
August 08, 2025	2,965	2,885.7	2,885.7	2,977.2	2,880	184,536
August 07, 2025	2,980	2,942.9	2,942.9	3,003.2	2,915.8	344,155
August 06, 2025	2,901.9	2,960.2	2,960.2	2,990.5	2,851	1.57M
August 05, 2025	2,915	2,902	2,902	2,919.2	2,842.3	153,143
August 04, 2025	2,820	2,903.8	2,903.8	2,956	2,775	558,622
August 01, 2025	2,846.9	2,808.4	2,808.4	2,847.7	2,772	214,054
July 31, 2025	2,855.4	2,840.7	2,840.7	2,860	2,798.5	289,474
July 30, 2025	2,850	2,855.4	2,855.4	2,940	2,834.8	725,196
July 29, 2025	2,823.5	2,868.5	2,868.5	2,880.7	2,793.8	149,463
July 28, 2025	2,880	2,821.6	2,821.6	2,909.3	2,812.1	86,121
July 25, 2025	2,910	2,889	2,889	2,963.7	2,862	213,863
July 24, 2025	2,955.2	2,934.7	2,933.2	2,955.2	2,911.6	164,241
July 23, 2025	2,961	2,952.2	2,950.69	2,977.8	2,942.1	132,058
July 22, 2025	2,947.8	2,949.5	2,947.99	3,005	2,941.7	248,426
July 21, 2025	2,919.9	2,939.4	2,937.9	2,966.3	2,901.3	290,494
July 18, 2025	2,942.4	2,918.9	2,917.41	2,959	2,905	1.18M
July 17, 2025	2,939.9	2,941.9	2,940.4	2,979.1	2,925	97,879
July 16, 2025	2,929.9	2,939.8	2,938.3	2,964.4	2,912.1	134,161
July 15, 2025	2,871	2,930.3	2,928.8	2,946.9	2,855.8	225,760
July 14, 2025	2,868.9	2,871	2,869.53	2,916.2	2,863.3	241,264
July 11, 2025	2,908	2,869.8	2,869.8	2,908	2,836.6	400,399
July 10, 2025	2,920	2,899.5	2,899.5	2,925	2,880	141,411
July 09, 2025	2,925.5	2,895.3	2,895.3	2,980	2,879	155,838
July 08, 2025	2,954.4	2,925.1	2,925.1	2,965.9	2,880	190,004
July 07, 2025	2,969	2,940.2	2,940.2	3,015	2,930.1	94,953
July 04, 2025	2,975	2,988	2,988	2,994.9	2,938	252,419
July 03, 2025	2,995.2	2,952.8	2,952.8	3,002.3	2,917	531,438
July 02, 2025	3,085.4	2,995.2	2,995.2	3,094.5	2,962.9	346,960
July 01, 2025	3,105	3,087	3,087	3,140	3,075.4	287,155
June 30, 2025	3,084	3,109	3,109	3,129.9	3,076.4	217,469
June 27, 2025	3,008	3,082.1	3,082.1	3,117	2,992.4	779,151
June 26, 2025	2,884	3,005.3	3,005.3	3,012	2,856.6	1.6M
June 25, 2025	2,874.9	2,856.2	2,856.2	2,897	2,826.6	245,172
June 24, 2025	2,900	2,856.7	2,856.7	2,925.3	2,850.1	373,106
June 23, 2025	2,901.2	2,868.7	2,868.7	2,915.8	2,851	199,717
June 20, 2025	2,850.3	2,926.3	2,926.3	2,947	2,840.2	581,088
June 19, 2025	2,900	2,850.3	2,850.3	2,907.8	2,835.5	168,442
June 18, 2025	2,919.9	2,898.6	2,898.6	2,919.9	2,884.1	144,130
June 17, 2025	2,995	2,904.1	2,904.1	3,020	2,895.7	239,936
June 16, 2025	2,936.5	2,987.3	2,987.3	3,016.9	2,932.7	212,738
June 13, 2025	2,910	2,936.2	2,936.2	3,023.5	2,895	226,253
June 12, 2025	3,044	2,978.2	2,978.2	3,051.9	2,961.5	219,763

Tube Investments of India Limited (TIINDIA.NS) NSE