Tiger Logistics (India) Limited (BOM:536264)
India
· Delayed Price · Currency is INR 27.85
-0.78 (-2.72%)
At close: Mar 9, 2026
Tiger Logistics (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 27.63 | 28.70 | 27.03 | 27.85 | 27.85 | -2.72% | 18,585 |
| Mar 6, 2026 | 29.48 | 29.88 | 28.45 | 28.63 | 28.63 | -2.52% | 9,844 |
| Mar 5, 2026 | 29.05 | 29.74 | 28.79 | 29.37 | 29.37 | 2.01% | 12,943 |
| Mar 4, 2026 | 30.00 | 30.00 | 28.20 | 28.79 | 28.79 | -4.76% | 20,212 |
| Mar 2, 2026 | 30.00 | 31.40 | 29.99 | 30.23 | 30.23 | -1.63% | 15,019 |
| Feb 27, 2026 | 31.61 | 32.40 | 30.50 | 30.73 | 30.73 | -4.09% | 10,112 |
| Feb 26, 2026 | 32.49 | 32.49 | 31.75 | 32.04 | 32.04 | -0.09% | 10,756 |
| Feb 25, 2026 | 32.43 | 32.50 | 31.09 | 32.07 | 32.07 | 0.88% | 22,190 |
| Feb 24, 2026 | 31.70 | 32.40 | 31.40 | 31.79 | 31.79 | -1.03% | 6,914 |
| Feb 23, 2026 | 32.15 | 33.63 | 31.50 | 32.12 | 32.12 | 1.07% | 12,562 |
| Feb 20, 2026 | 32.25 | 32.50 | 31.14 | 31.78 | 31.78 | -1.94% | 10,300 |
| Feb 19, 2026 | 33.75 | 33.85 | 32.25 | 32.41 | 32.41 | -2.14% | 5,713 |
| Feb 18, 2026 | 33.94 | 33.94 | 33.10 | 33.12 | 33.12 | -3.72% | 9,659 |
| Feb 17, 2026 | 34.19 | 36.40 | 33.00 | 34.40 | 34.40 | 0.61% | 18,042 |
| Feb 16, 2026 | 35.10 | 35.50 | 34.00 | 34.19 | 34.19 | -2.59% | 6,146 |
| Feb 13, 2026 | 37.00 | 37.00 | 33.84 | 35.10 | 35.10 | -5.31% | 18,892 |
| Feb 12, 2026 | 32.51 | 38.00 | 32.51 | 37.07 | 37.07 | 11.83% | 139,501 |
| Feb 11, 2026 | 34.20 | 34.39 | 33.00 | 33.15 | 33.15 | -2.15% | 26,463 |
| Feb 10, 2026 | 32.86 | 34.59 | 32.86 | 33.88 | 33.88 | 0.36% | 12,634 |
| Feb 9, 2026 | 32.49 | 34.00 | 32.49 | 33.76 | 33.76 | 4.33% | 11,449 |
| Feb 6, 2026 | 32.56 | 33.00 | 31.72 | 32.36 | 32.36 | -1.97% | 18,224 |
| Feb 5, 2026 | 34.90 | 35.00 | 32.74 | 33.01 | 33.01 | -2.77% | 8,105 |
| Feb 4, 2026 | 32.00 | 34.60 | 31.99 | 33.95 | 33.95 | 8.36% | 22,304 |
| Feb 3, 2026 | 31.04 | 32.90 | 31.04 | 31.33 | 31.33 | 4.75% | 18,482 |
| Feb 2, 2026 | 30.54 | 30.67 | 29.83 | 29.91 | 29.91 | -0.30% | 4,437 |
| Feb 1, 2026 | 32.00 | 32.00 | 29.89 | 30.00 | 30.00 | -1.41% | 3,821 |
| Jan 30, 2026 | 29.94 | 30.84 | 29.74 | 30.43 | 30.43 | 0.13% | 4,775 |
| Jan 29, 2026 | 31.39 | 31.39 | 30.20 | 30.39 | 30.39 | 0.03% | 5,117 |
| Jan 28, 2026 | 29.55 | 31.47 | 29.55 | 30.38 | 30.38 | 1.44% | 7,978 |
| Jan 27, 2026 | 28.80 | 30.50 | 28.80 | 29.95 | 29.95 | 1.97% | 17,777 |
| Jan 23, 2026 | 30.18 | 30.18 | 28.52 | 29.37 | 29.37 | -2.68% | 20,330 |
| Jan 22, 2026 | 29.61 | 31.00 | 29.61 | 30.18 | 30.18 | 2.13% | 12,505 |
| Jan 21, 2026 | 30.41 | 30.52 | 29.20 | 29.55 | 29.55 | -2.38% | 12,460 |
| Jan 20, 2026 | 31.87 | 31.87 | 29.76 | 30.27 | 30.27 | -4.57% | 8,931 |
| Jan 19, 2026 | 33.22 | 33.22 | 31.51 | 31.72 | 31.72 | -5.09% | 33,089 |
| Jan 16, 2026 | 33.59 | 33.99 | 31.50 | 33.42 | 33.42 | 6.23% | 24,613 |
| Jan 14, 2026 | 33.67 | 33.88 | 29.50 | 31.46 | 31.46 | -5.33% | 111,417 |
| Jan 13, 2026 | 33.57 | 33.57 | 33.02 | 33.23 | 33.23 | 0.67% | 2,609 |
| Jan 12, 2026 | 32.02 | 33.60 | 32.02 | 33.01 | 33.01 | -0.03% | 16,011 |
| Jan 9, 2026 | 34.62 | 34.67 | 32.00 | 33.02 | 33.02 | -3.48% | 68,765 |
| Jan 8, 2026 | 35.40 | 35.70 | 34.00 | 34.21 | 34.21 | -3.80% | 13,819 |
| Jan 7, 2026 | 35.51 | 36.00 | 32.11 | 35.56 | 35.56 | 0.23% | 15,119 |
| Jan 6, 2026 | 36.78 | 36.80 | 35.20 | 35.48 | 35.48 | -1.66% | 5,190 |
| Jan 5, 2026 | 36.60 | 36.83 | 35.51 | 36.08 | 36.08 | -1.69% | 6,216 |
| Jan 2, 2026 | 36.98 | 36.98 | 36.16 | 36.70 | 36.70 | 0.88% | 4,578 |
| Jan 1, 2026 | 35.71 | 36.45 | 35.71 | 36.38 | 36.38 | 2.19% | 14,426 |
| Dec 31, 2025 | 34.45 | 35.80 | 34.40 | 35.60 | 35.60 | 3.49% | 8,819 |
| Dec 30, 2025 | 35.19 | 35.83 | 32.50 | 34.40 | 34.40 | -2.24% | 29,890 |
| Dec 29, 2025 | 36.85 | 37.35 | 35.00 | 35.19 | 35.19 | -5.56% | 18,756 |
| Dec 26, 2025 | 37.40 | 37.52 | 36.67 | 37.26 | 37.26 | -0.37% | 4,154 |
| Dec 24, 2025 | 37.54 | 37.85 | 37.36 | 37.40 | 37.40 | 0.84% | 3,780 |
| Dec 23, 2025 | 37.53 | 37.79 | 36.80 | 37.09 | 37.09 | -0.64% | 1,904 |
| Dec 22, 2025 | 37.01 | 37.83 | 37.00 | 37.33 | 37.33 | 0.73% | 2,772 |
| Dec 19, 2025 | 36.55 | 37.97 | 36.05 | 37.06 | 37.06 | 2.97% | 9,055 |
| Dec 18, 2025 | 37.31 | 37.81 | 35.90 | 35.99 | 35.99 | -3.80% | 28,767 |
| Dec 17, 2025 | 37.89 | 38.00 | 37.00 | 37.41 | 37.41 | -1.27% | 4,440 |
| Dec 16, 2025 | 38.37 | 38.51 | 37.65 | 37.89 | 37.89 | -2.24% | 56,711 |
| Dec 15, 2025 | 38.38 | 39.75 | 38.00 | 38.76 | 38.76 | 2.32% | 21,361 |
| Dec 12, 2025 | 37.98 | 38.40 | 37.50 | 37.88 | 37.88 | 1.04% | 4,493 |
| Dec 11, 2025 | 38.02 | 38.38 | 36.32 | 37.49 | 37.49 | -1.39% | 13,294 |
| Dec 10, 2025 | 38.89 | 38.98 | 37.50 | 38.02 | 38.02 | -0.29% | 2,599 |
| Dec 9, 2025 | 36.46 | 38.48 | 36.46 | 38.13 | 38.13 | 3.11% | 8,561 |
| Dec 8, 2025 | 38.92 | 39.29 | 36.25 | 36.98 | 36.98 | -3.12% | 28,472 |
| Dec 5, 2025 | 38.82 | 39.83 | 38.00 | 38.17 | 38.17 | -2.88% | 4,035 |
| Dec 4, 2025 | 40.44 | 40.44 | 39.00 | 39.30 | 39.30 | 0.77% | 8,974 |
| Dec 3, 2025 | 40.43 | 40.43 | 38.92 | 39.00 | 39.00 | -2.26% | 20,361 |
| Dec 2, 2025 | 40.15 | 40.69 | 39.90 | 39.90 | 39.90 | -0.62% | 10,533 |
| Dec 1, 2025 | 39.51 | 40.57 | 39.51 | 40.15 | 40.15 | 2.69% | 7,506 |
| Nov 28, 2025 | 39.88 | 39.88 | 38.58 | 39.10 | 39.10 | -0.33% | 12,824 |
| Nov 27, 2025 | 39.50 | 39.50 | 38.88 | 39.23 | 39.23 | 0.67% | 7,800 |
| Nov 26, 2025 | 37.31 | 39.39 | 37.31 | 38.97 | 38.97 | 1.99% | 10,365 |
| Nov 25, 2025 | 38.15 | 38.40 | 37.71 | 38.21 | 38.21 | -0.73% | 50,826 |
| Nov 24, 2025 | 39.09 | 39.09 | 38.15 | 38.49 | 38.49 | -0.90% | 10,992 |
| Nov 21, 2025 | 39.45 | 39.45 | 38.66 | 38.84 | 38.84 | -1.65% | 24,576 |
| Nov 20, 2025 | 39.82 | 39.90 | 39.43 | 39.49 | 39.49 | -0.33% | 12,882 |
| Nov 19, 2025 | 39.01 | 39.77 | 39.01 | 39.62 | 39.62 | 0.15% | 10,449 |
| Nov 18, 2025 | 40.23 | 40.50 | 39.01 | 39.56 | 39.56 | -1.12% | 73,888 |
| Nov 17, 2025 | 40.30 | 41.37 | 39.50 | 40.01 | 40.01 | -1.40% | 42,892 |
| Nov 14, 2025 | 40.27 | 41.91 | 39.95 | 40.58 | 40.58 | -1.19% | 53,866 |
| Nov 13, 2025 | 43.51 | 43.52 | 40.80 | 41.07 | 41.07 | -4.22% | 30,173 |
| Nov 12, 2025 | 42.38 | 43.88 | 42.38 | 42.88 | 42.88 | 3.03% | 27,241 |
| Nov 11, 2025 | 41.52 | 42.40 | 41.40 | 41.62 | 41.62 | 0.36% | 14,311 |
| Nov 10, 2025 | 42.44 | 42.44 | 41.40 | 41.47 | 41.47 | -1.05% | 10,224 |
| Nov 7, 2025 | 41.02 | 41.99 | 40.70 | 41.91 | 41.91 | 1.82% | 16,010 |
| Nov 6, 2025 | 42.99 | 42.99 | 41.01 | 41.16 | 41.16 | -2.26% | 27,789 |
| Nov 4, 2025 | 41.77 | 42.48 | 41.77 | 42.11 | 42.11 | 0.19% | 6,850 |
| Nov 3, 2025 | 42.86 | 42.86 | 41.81 | 42.03 | 42.03 | -1.89% | 14,330 |
| Oct 31, 2025 | 42.45 | 42.99 | 42.45 | 42.84 | 42.84 | 0.56% | 13,854 |
| Oct 30, 2025 | 42.12 | 42.86 | 42.12 | 42.60 | 42.60 | 0.07% | 23,538 |
| Oct 29, 2025 | 42.60 | 42.95 | 42.35 | 42.57 | 42.57 | -0.09% | 27,488 |
| Oct 28, 2025 | 42.78 | 43.38 | 42.20 | 42.61 | 42.61 | -0.23% | 25,232 |
| Oct 27, 2025 | 43.38 | 43.38 | 42.50 | 42.71 | 42.71 | -0.37% | 29,602 |
| Oct 24, 2025 | 42.97 | 43.43 | 42.00 | 42.87 | 42.87 | 1.56% | 37,267 |
| Oct 23, 2025 | 45.10 | 45.99 | 41.30 | 42.21 | 42.21 | -7.09% | 133,531 |
| Oct 21, 2025 | 45.49 | 45.70 | 44.80 | 45.43 | 45.43 | 0.66% | 20,548 |
| Oct 20, 2025 | 44.47 | 47.04 | 44.00 | 45.13 | 45.13 | 5.05% | 167,850 |
| Oct 17, 2025 | 45.00 | 45.79 | 42.03 | 42.96 | 42.96 | -3.89% | 127,025 |
| Oct 16, 2025 | 44.95 | 45.78 | 44.30 | 44.70 | 44.70 | -0.97% | 52,471 |
| Oct 15, 2025 | 43.40 | 48.60 | 43.40 | 45.14 | 45.14 | 6.09% | 772,328 |
| Oct 14, 2025 | 44.00 | 45.20 | 41.30 | 42.55 | 42.55 | -2.90% | 56,867 |