Skip to main content
Tube Investments of India Limited (BOM:540762)
India flag India · Delayed Price · Currency is INR
2,608.60
-113.00 (-4.15%)
At close: Mar 9, 2026

Tube Investments of India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,649.802,668.452,569.502,608.602,608.60-4.15%14,555
Mar 6, 20262,781.402,781.402,714.402,721.602,721.60-2.13%134,278
Mar 5, 20262,771.052,827.002,739.002,780.952,780.950.42%16,720
Mar 4, 20262,801.202,802.802,740.302,769.202,769.20-2.43%176,003
Mar 2, 20262,505.052,850.002,505.052,838.102,838.103.09%464,301
Feb 27, 20262,745.852,765.002,696.152,753.052,753.051.27%25,260
Feb 26, 20262,600.152,725.002,600.152,718.652,718.653.86%262,780
Feb 25, 20262,557.452,623.002,557.452,617.602,617.602.00%27,762
Feb 24, 20262,539.302,585.002,513.402,566.252,566.251.07%4,511
Feb 23, 20262,588.052,610.002,520.002,539.202,539.20-1.88%100,909
Feb 20, 20262,451.052,590.952,451.052,587.902,587.904.30%201,069
Feb 19, 20262,470.552,520.002,460.002,481.202,481.200.43%9,388
Feb 18, 20262,469.152,482.852,421.002,470.552,470.550.30%5,759
Feb 17, 20262,450.752,513.402,442.002,463.202,463.20-1.60%6,175
Feb 16, 20262,490.002,522.452,475.002,503.252,503.250.18%4,964
Feb 13, 20262,510.202,518.152,453.702,498.852,498.85-0.48%15,419
Feb 12, 20262,433.652,517.602,415.002,510.902,510.902.55%6,233
Feb 11, 20262,454.302,480.002,424.552,448.552,448.550.43%10,992
Feb 10, 20262,385.652,448.152,359.402,437.952,437.953.21%19,989
Feb 9, 20262,359.252,385.002,319.652,362.102,360.102.12%12,466
Feb 6, 20262,380.102,380.102,270.202,313.152,311.19-2.84%831,533
Feb 5, 20262,668.302,668.302,358.352,380.802,378.78-9.72%114,386
Feb 4, 20262,545.752,658.702,473.202,637.202,634.975.30%31,895
Feb 3, 20262,428.652,547.002,425.002,504.552,502.438.12%30,274
Feb 2, 20262,331.002,333.102,269.402,316.452,314.49-0.70%3,469
Feb 1, 20262,391.452,433.302,325.002,332.802,330.82-0.04%13,423
Jan 30, 20262,306.752,353.002,302.702,333.652,331.670.36%2,553
Jan 29, 20262,281.752,340.002,253.602,325.302,323.331.98%9,689
Jan 28, 20262,181.052,298.552,170.252,280.202,278.274.07%76,407
Jan 27, 20262,204.152,230.702,165.052,191.052,189.19-1.29%16,668
Jan 23, 20262,293.102,298.752,211.102,219.652,217.77-3.20%4,939
Jan 22, 20262,281.502,312.802,261.802,293.002,291.060.94%5,498
Jan 21, 20262,317.952,330.152,250.002,271.752,269.83-2.51%17,718
Jan 20, 20262,381.602,392.102,321.002,330.152,328.18-2.13%8,853
Jan 19, 20262,341.052,410.852,334.252,380.902,378.881.55%14,370
Jan 16, 20262,310.652,385.852,310.652,344.452,342.46-0.45%8,181
Jan 14, 20262,398.652,398.652,336.402,355.152,353.16-1.28%4,274
Jan 13, 20262,444.902,444.902,362.502,385.702,383.68-0.98%6,611
Jan 12, 20262,455.352,456.002,356.002,409.252,407.21-1.94%17,991
Jan 9, 20262,506.152,508.102,440.202,456.952,454.87-1.96%34,089
Jan 8, 20262,526.402,548.052,494.152,506.102,503.98-0.89%8,149
Jan 7, 20262,542.702,570.252,512.852,528.652,526.51-0.78%4,346
Jan 6, 20262,528.902,559.002,518.852,548.552,546.390.78%208,301
Jan 5, 20262,598.902,610.302,520.502,528.852,526.71-2.72%322,067
Jan 2, 20262,626.002,626.052,584.002,599.452,597.25-1.00%8,388
Jan 1, 20262,615.002,645.802,604.902,625.802,623.580.42%5,444
Dec 31, 20252,566.552,625.002,566.552,614.802,612.591.94%2,756
Dec 30, 20252,598.302,598.302,558.002,564.952,562.78-1.27%8,553
Dec 29, 20252,581.902,617.802,575.002,598.002,595.80-0.01%5,695
Dec 26, 20252,600.402,629.752,592.002,598.202,596.000.12%6,635
Dec 24, 20252,604.752,617.752,587.002,595.052,592.85-0.07%64,151
Dec 23, 20252,598.152,609.602,558.502,596.802,594.60-0.05%108,541
Dec 22, 20252,637.902,640.652,591.002,598.152,595.95-1.45%5,819
Dec 19, 20252,577.002,647.902,570.752,636.452,634.222.36%3,797
Dec 18, 20252,614.402,629.852,569.402,575.552,573.37-1.51%61,592
Dec 17, 20252,637.752,659.602,604.052,615.102,612.89-0.25%5,550
Dec 16, 20252,648.302,654.452,615.602,621.652,619.43-1.01%4,239
Dec 15, 20252,644.352,657.002,606.002,648.302,646.06-0.23%29,578
Dec 12, 20252,810.102,810.102,636.002,654.502,652.250.20%5,212
Dec 11, 20252,623.002,660.652,586.402,649.302,647.060.96%6,481
Dec 10, 20252,667.902,749.452,614.052,624.052,621.83-1.10%27,810
Dec 9, 20252,567.752,668.002,535.852,653.302,651.053.33%136,000
Dec 8, 20252,626.052,669.202,558.452,567.702,565.53-3.83%9,353
Dec 5, 20252,698.002,699.302,654.652,670.052,667.79-1.14%10,001
Dec 4, 20252,740.302,740.302,691.902,700.752,698.46-1.49%24,005
Dec 3, 20252,825.002,825.002,735.002,741.652,739.33-1.67%2,195
Dec 2, 20252,793.902,810.002,763.802,788.152,785.79-0.21%2,286
Dec 1, 20252,781.452,824.802,763.202,793.902,791.530.49%4,303
Nov 28, 20252,837.052,837.202,778.752,780.402,778.05-1.96%68,377
Nov 27, 20252,880.452,895.002,832.752,836.052,833.65-1.59%8,633
Nov 26, 20252,881.602,914.952,871.402,881.802,879.360.01%6,406
Nov 25, 20252,894.052,912.202,860.452,881.602,879.16-0.86%4,026
Nov 24, 20252,865.352,921.552,854.102,906.602,904.140.83%6,277
Nov 21, 20253,015.703,015.702,870.002,882.602,880.16-3.99%106,230
Nov 20, 20253,035.553,056.002,992.003,002.502,999.96-1.08%4,365
Nov 19, 20253,011.703,042.653,004.553,035.253,032.680.17%1,460
Nov 18, 20253,082.003,082.003,023.553,029.953,027.38-2.00%10,388
Nov 17, 20253,069.653,105.003,058.253,091.803,089.180.72%6,518
Nov 14, 20253,054.703,072.703,021.003,069.653,067.051.16%32,106
Nov 13, 20253,031.003,069.003,025.703,034.603,032.03-0.02%5,633
Nov 12, 20252,999.003,055.002,976.553,035.303,032.731.19%6,059
Nov 11, 20252,975.153,008.752,951.302,999.602,997.060.61%3,323
Nov 10, 20253,069.553,069.552,942.102,981.402,978.88-0.05%4,352
Nov 7, 20252,970.302,998.602,902.602,983.002,980.470.09%11,870
Nov 6, 20252,985.503,053.002,942.002,980.302,977.78-0.35%9,284
Nov 4, 20253,067.553,067.552,982.002,990.902,988.37-1.88%8,385
Nov 3, 20253,017.003,076.502,997.453,048.203,045.620.88%4,287
Oct 31, 20253,066.303,086.553,016.053,021.503,018.94-1.46%121,018
Oct 30, 20253,199.853,199.853,050.003,066.303,063.70-2.23%109,733
Oct 29, 20253,151.553,159.003,113.653,136.303,133.640.35%4,757
Oct 28, 20253,123.753,168.703,114.853,125.253,122.60-0.39%5,332
Oct 27, 20253,162.403,163.953,121.603,137.353,134.69-0.75%7,484
Oct 24, 20253,205.203,260.003,148.653,160.953,158.27-1.37%5,606
Oct 23, 20253,138.503,212.953,115.353,204.703,201.992.42%3,770
Oct 21, 20253,116.053,148.103,116.053,129.003,126.35-0.04%843
Oct 20, 20253,167.953,196.003,119.503,130.353,127.70-0.16%4,237
Oct 17, 20253,178.553,186.103,110.003,135.503,132.85-1.34%3,071
Oct 16, 20253,158.003,209.403,158.003,178.153,175.460.83%7,144
Oct 15, 20253,143.953,167.003,087.403,151.903,149.231.69%8,990
Oct 14, 20253,100.753,112.503,087.003,099.653,097.03-0.51%4,068