Tiger Logistics (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.01	36.90	32.01	35.72	35.72	11.97%	51,656
Apr 27, 2026	33.50	33.50	31.61	31.90	31.90	-1.02%	4,023
Apr 24, 2026	33.70	33.70	32.23	32.23	32.23	-2.45%	2,618
Apr 23, 2026	33.90	33.90	32.41	33.04	33.04	-0.60%	15,420
Apr 22, 2026	32.50	33.85	32.50	33.24	33.24	0.54%	5,681
Apr 21, 2026	30.51	33.60	30.51	33.06	33.06	6.20%	26,303
Apr 20, 2026	32.73	32.73	30.62	31.13	31.13	-5.18%	13,627
Apr 17, 2026	31.50	33.04	31.50	32.83	32.83	1.92%	13,498
Apr 16, 2026	32.95	32.95	32.11	32.21	32.21	1.90%	37,794
Apr 15, 2026	30.50	32.78	29.64	31.61	31.61	9.68%	76,157
Apr 13, 2026	29.28	30.00	27.64	28.82	28.82	-3.93%	28,050
Apr 10, 2026	29.00	30.35	29.00	30.00	30.00	4.35%	9,249
Apr 9, 2026	28.54	28.90	27.99	28.75	28.75	1.63%	7,464
Apr 8, 2026	28.50	29.48	27.26	28.29	28.29	6.59%	19,487
Apr 7, 2026	26.30	27.28	25.00	26.54	26.54	3.11%	16,493
Apr 6, 2026	25.00	26.81	25.00	25.74	25.74	-0.66%	19,853
Apr 2, 2026	26.49	26.49	25.00	25.91	25.91	-0.58%	14,048
Apr 1, 2026	24.00	26.50	24.00	26.06	26.06	10.33%	32,759
Mar 30, 2026	24.50	25.00	23.43	23.62	23.62	-4.76%	42,809
Mar 27, 2026	26.00	26.10	24.00	24.80	24.80	-8.01%	50,370
Mar 25, 2026	26.50	28.20	25.75	26.96	26.96	2.43%	25,360
Mar 24, 2026	25.02	26.95	25.00	26.32	26.32	4.53%	58,318
Mar 23, 2026	25.03	26.57	22.87	25.18	25.18	0.04%	51,752
Mar 20, 2026	25.50	25.99	25.00	25.17	25.17	1.00%	13,341
Mar 19, 2026	26.43	26.79	24.61	24.92	24.92	-7.05%	16,883
Mar 18, 2026	26.11	26.99	26.11	26.81	26.81	2.06%	29,359
Mar 17, 2026	25.85	26.61	25.80	26.27	26.27	-	13,106
Mar 16, 2026	27.05	27.48	26.00	26.27	26.27	-4.78%	19,479
Mar 13, 2026	27.10	28.00	27.00	27.59	27.59	-0.22%	33,535
Mar 12, 2026	28.44	28.44	27.23	27.65	27.65	-0.61%	9,492
Mar 11, 2026	28.15	28.88	27.77	27.82	27.82	-1.17%	11,580
Mar 10, 2026	28.49	28.49	27.31	28.15	28.15	1.08%	7,289
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