Skip to main content
Tamilnadu Steel Tubes Limited (BOM:513540)
India flag India · Delayed Price · Currency is INR
23.50
-1.23 (-4.97%)
At close: Mar 6, 2026

Tamilnadu Steel Tubes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.5023.5023.5023.5023.50-4.97%100
Mar 5, 202624.7324.7324.7324.7324.73-4.99%100
Mar 2, 202626.0326.0326.0326.0326.03-5.00%100
Feb 27, 202627.4027.4027.4027.4027.40-4.99%100
Feb 24, 202628.8428.8428.8428.8428.84-4.98%100
Feb 20, 202630.3530.3530.3530.3530.35-4.98%100
Feb 19, 202631.9431.9431.9431.9431.94-5.00%100
Feb 18, 202633.6233.6233.6233.6233.62-4.97%100
Feb 17, 202635.3835.3835.3835.3835.38-4.99%100
Feb 16, 202637.2437.2437.2437.2437.24-4.98%100
Feb 11, 202639.1939.1939.1939.1939.19-4.99%300
Feb 2, 202641.2541.2541.2541.2541.254.94%1,600
Jan 13, 202639.3139.3139.3139.3139.31-100
Jan 9, 202639.3039.3139.3039.3139.31-4.96%1,400
Dec 31, 202541.3641.3641.3641.3641.36-1.99%200
Dec 29, 202542.2042.2042.2042.2042.20-1.93%200
Dec 26, 202543.0343.0343.0343.0343.03-1.98%200
Dec 24, 202543.9043.9043.9043.9043.90-1.99%7,700
Dec 17, 202544.7944.7944.7944.7944.79-1.99%10,500
Dec 16, 202545.7145.7145.7045.7045.701.96%5,500
Dec 15, 202544.8244.8244.8244.8244.821.98%200
Dec 12, 202543.9543.9543.9543.9543.952.00%100
Dec 11, 202543.0943.0943.0943.0943.091.99%100
Dec 10, 202542.2542.2542.2542.2542.251.98%300
Dec 9, 202541.4341.4341.4341.4341.431.99%100
Dec 8, 202540.6240.6240.6240.6240.621.98%100
Dec 5, 202539.8339.8339.8339.8339.832.00%400
Dec 4, 202539.0539.0539.0539.0539.051.98%500
Dec 3, 202538.2938.2938.2938.2938.292.00%300
Dec 2, 202537.5437.5437.5437.5437.541.98%100
Dec 1, 202536.8136.8136.8136.8136.812.00%200
Nov 28, 202536.0936.0936.0936.0936.091.98%1,600
Nov 27, 202535.3935.3935.3935.3935.391.99%200
Nov 26, 202534.7034.7034.7034.7034.702.00%400
Nov 25, 202534.0234.0234.0234.0234.021.98%1,300
Nov 24, 202533.3633.3632.0633.3633.361.99%5,600
Nov 21, 202532.7132.7132.7132.7132.712.00%900
Nov 20, 202531.4532.0731.4532.0732.071.97%800
Nov 19, 202532.0732.0731.4531.4531.45-2,100
Nov 18, 202531.4631.4631.4531.4531.451.94%300
Nov 17, 202530.8530.8530.7530.8530.851.98%300
Nov 14, 202530.2730.2730.2530.2530.251.92%300
Nov 13, 202529.6829.6829.6829.6829.681.99%600
Nov 12, 202529.1029.1029.1029.1029.102.00%500
Nov 11, 202528.5328.5328.5328.5328.531.97%500
Nov 10, 202527.9827.9827.9827.9827.981.97%300
Nov 7, 202527.4427.4427.4427.4427.441.97%900
Nov 6, 202526.9126.9126.9126.9126.911.97%200
Nov 4, 202526.3926.3926.3926.3926.394.97%1,500
Nov 3, 202525.1425.1425.1425.1425.144.97%2,000
Oct 31, 202523.9523.9523.9523.9523.955.00%800
Oct 30, 202522.8122.8122.8122.8122.814.97%700
Oct 29, 202521.7321.7321.7321.7321.734.98%200
Oct 28, 202522.8622.8620.7020.7020.70-4.96%200
Oct 27, 202521.7821.7821.7821.7821.784.96%400
Oct 24, 202520.7520.7520.7520.7520.751.97%100
Oct 23, 202521.1721.1720.3520.3520.35-1.97%500
Oct 20, 202521.6021.6020.7620.7620.76-1.98%400
Oct 17, 202522.0422.0421.1821.1821.18-1.99%900
Oct 16, 202522.4422.4421.6121.6121.61-1.77%600
Oct 15, 202522.0922.0922.0022.0022.001.57%700
Oct 14, 202521.6621.6621.6621.6621.661.98%200
Oct 13, 202522.1022.1021.2421.2421.24-1.98%200
Oct 10, 202522.5522.5521.6721.6721.67-1.99%900
Oct 9, 202522.5422.5422.1122.1122.110.05%300
Oct 8, 202523.0023.0022.1022.1022.10-2.00%500
Oct 7, 202522.5022.5522.5022.5522.551.99%700
Oct 6, 202522.1122.1122.1122.1122.111.98%300
Oct 3, 202521.6821.6821.6821.6821.681.98%400
Oct 1, 202521.2621.2621.2621.2621.261.97%200
Sep 29, 202520.8520.8520.8520.8520.851.96%100
Sep 26, 202520.4520.4520.4520.4520.452.00%100
Sep 25, 202520.0520.0520.0520.0520.051.98%2,100
Sep 24, 202519.6619.6619.6619.6619.661.97%500
Sep 23, 202519.2819.2819.2819.2819.281.96%300
Sep 22, 202518.8518.9118.8518.9118.912.00%8,000
Sep 19, 202518.5418.5418.5418.5418.541.31%200
Sep 18, 202518.3018.3018.3018.3018.30-1.88%200
Sep 11, 202518.6518.6518.6518.6518.65-1.84%200