Skip to main content
Tube Investments of India Limited (BOM:540762)
India flag India · Delayed Price · Currency is INR
2,700.75
-40.90 (-1.49%)
At close: Dec 4, 2025

Tube Investments of India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,698.002,699.302,654.652,670.052,670.05-1.14%10,001
Dec 4, 20252,740.302,740.302,691.902,700.752,700.75-1.49%24,005
Dec 3, 20252,825.002,825.002,735.002,741.652,741.65-1.67%2,195
Dec 2, 20252,793.902,810.002,763.802,788.152,788.15-0.21%2,286
Dec 1, 20252,781.452,824.802,763.202,793.902,793.900.49%4,303
Nov 28, 20252,837.052,837.202,778.752,780.402,780.40-1.96%68,377
Nov 27, 20252,880.452,895.002,832.752,836.052,836.05-1.59%8,633
Nov 26, 20252,881.602,914.952,871.402,881.802,881.800.01%6,406
Nov 25, 20252,894.052,912.202,860.452,881.602,881.60-0.86%4,026
Nov 24, 20252,865.352,921.552,854.102,906.602,906.600.83%6,277
Nov 21, 20253,015.703,015.702,870.002,882.602,882.60-3.99%106,230
Nov 20, 20253,035.553,056.002,992.003,002.503,002.50-1.08%4,365
Nov 19, 20253,011.703,042.653,004.553,035.253,035.250.17%1,460
Nov 18, 20253,082.003,082.003,023.553,029.953,029.95-2.00%10,388
Nov 17, 20253,069.653,105.003,058.253,091.803,091.800.72%6,518
Nov 14, 20253,054.703,072.703,021.003,069.653,069.651.16%32,106
Nov 13, 20253,031.003,069.003,025.703,034.603,034.60-0.02%5,633
Nov 12, 20252,999.003,055.002,976.553,035.303,035.301.19%6,059
Nov 11, 20252,975.153,008.752,951.302,999.602,999.600.61%3,323
Nov 10, 20253,069.553,069.552,942.102,981.402,981.40-0.05%4,352
Nov 7, 20252,970.302,998.602,902.602,983.002,983.000.09%11,870
Nov 6, 20252,985.503,053.002,942.002,980.302,980.30-0.35%9,284
Nov 4, 20253,067.553,067.552,982.002,990.902,990.90-1.88%8,385
Nov 3, 20253,017.003,076.502,997.453,048.203,048.200.88%4,287
Oct 31, 20253,066.303,086.553,016.053,021.503,021.50-1.46%121,018
Oct 30, 20253,199.853,199.853,050.003,066.303,066.30-2.23%109,733
Oct 29, 20253,151.553,159.003,113.653,136.303,136.300.35%4,757
Oct 28, 20253,123.753,168.703,114.853,125.253,125.25-0.39%5,332
Oct 27, 20253,162.403,163.953,121.603,137.353,137.35-0.75%7,484
Oct 24, 20253,205.203,260.003,148.653,160.953,160.95-1.37%5,606
Oct 23, 20253,138.503,212.953,115.353,204.703,204.702.42%3,770
Oct 21, 20253,116.053,148.103,116.053,129.003,129.00-0.04%843
Oct 20, 20253,167.953,196.003,119.503,130.353,130.35-0.16%4,237
Oct 17, 20253,178.553,186.103,110.003,135.503,135.50-1.34%3,071
Oct 16, 20253,158.003,209.403,158.003,178.153,178.150.83%7,144
Oct 15, 20253,143.953,167.003,087.403,151.903,151.901.69%8,990
Oct 14, 20253,100.753,112.503,087.003,099.653,099.65-0.51%4,068
Oct 13, 20253,149.303,150.803,100.003,115.653,115.65-1.40%9,015
Oct 10, 20253,249.953,249.953,145.553,159.753,159.75-0.97%5,414
Oct 9, 20253,143.503,197.303,109.453,190.803,190.801.47%6,205
Oct 8, 20253,238.953,238.953,133.903,144.603,144.60-1.97%8,380
Oct 7, 20253,158.353,237.853,158.353,207.853,207.851.95%10,966
Oct 6, 20253,138.353,172.703,119.003,146.403,146.400.26%4,682
Oct 3, 20253,094.753,151.653,084.003,138.353,138.351.82%3,549
Oct 1, 20253,149.853,149.853,058.803,082.353,082.35-0.41%19,804
Sep 30, 20253,100.053,133.053,081.903,095.003,095.00-0.16%4,261
Sep 29, 20253,110.153,158.753,086.103,100.003,100.00-0.95%7,243
Sep 26, 20253,207.353,207.353,110.003,129.753,129.75-2.42%5,254
Sep 25, 20253,250.053,280.003,192.003,207.353,207.35-2.21%6,339
Sep 24, 20253,310.003,330.003,266.703,280.003,280.00-0.69%5,712
Sep 23, 20253,385.303,395.403,293.553,302.703,302.70-1.57%6,310
Sep 22, 20253,225.803,378.403,225.803,355.353,355.350.70%9,414
Sep 19, 20253,370.053,395.203,315.053,332.153,332.15-1.66%4,680
Sep 18, 20253,400.003,404.353,360.003,388.553,388.550.03%8,277
Sep 17, 20253,398.053,413.403,365.003,387.453,387.45-0.40%7,127
Sep 16, 20253,389.803,419.103,359.353,400.903,400.901.39%25,102
Sep 15, 20253,243.153,386.603,243.153,354.153,354.153.74%42,925
Sep 12, 20253,247.753,258.003,199.203,233.303,233.300.76%7,587
Sep 11, 20253,234.003,250.003,189.553,209.053,209.05-0.82%11,783
Sep 10, 20253,182.453,253.003,164.253,235.503,235.502.61%32,624
Sep 9, 20253,080.003,169.003,080.003,153.053,153.052.52%26,833
Sep 8, 20252,990.203,096.102,958.603,075.453,075.452.88%31,514
Sep 5, 20253,194.003,194.002,945.552,989.402,989.40-0.13%5,090
Sep 4, 20253,074.803,087.902,987.102,993.152,993.15-1.57%7,138
Sep 3, 20253,056.003,075.452,993.953,040.803,040.80-0.15%7,914
Sep 2, 20253,141.653,165.953,038.353,045.253,045.25-3.06%16,780
Sep 1, 20252,950.053,150.002,950.053,141.403,141.406.07%28,353
Aug 29, 20252,959.952,998.002,900.002,961.752,961.750.65%4,806
Aug 28, 20253,029.003,046.502,929.052,942.652,942.65-2.90%7,461
Aug 26, 20253,069.553,069.553,015.803,030.603,030.60-0.92%2,832
Aug 25, 20253,091.203,107.503,053.203,058.803,058.80-0.40%4,762
Aug 22, 20253,096.953,188.253,064.153,071.003,071.00-0.77%10,388
Aug 21, 20253,170.003,198.953,090.003,094.703,094.70-2.71%6,964
Aug 20, 20253,155.003,252.503,138.653,181.003,181.000.94%9,005
Aug 19, 20253,040.053,173.753,040.053,151.353,151.353.28%16,566
Aug 18, 20253,064.053,095.603,045.753,051.153,051.15-0.40%3,277
Aug 14, 20253,055.003,080.903,045.003,063.253,063.250.27%3,121
Aug 13, 20253,012.703,070.503,012.703,055.003,055.001.16%5,512
Aug 12, 20252,993.903,051.252,988.303,019.853,019.850.64%6,315
Aug 11, 20252,890.653,016.302,882.253,000.503,000.504.05%7,273
Aug 8, 20252,978.952,978.952,879.752,883.802,883.80-2.08%6,056
Aug 7, 20252,983.053,000.002,920.102,944.952,944.95-0.82%10,045
Aug 6, 20252,897.352,990.002,855.552,969.252,969.252.48%14,804
Aug 5, 20252,935.952,935.952,845.002,897.352,897.35-0.27%4,610
Aug 4, 20252,800.052,956.102,774.252,905.152,905.153.87%20,098
Aug 1, 20252,845.002,947.002,775.002,796.952,796.95-1.57%7,116
Jul 31, 20252,835.052,857.502,804.402,841.552,841.55-0.36%4,383
Jul 30, 20252,852.302,939.502,834.202,851.752,851.75-0.75%9,025
Jul 29, 20252,820.052,880.652,796.002,873.202,873.201.90%4,128
Jul 28, 20252,881.602,907.752,814.702,819.652,819.65-2.15%2,580
Jul 25, 20252,931.902,961.002,860.102,881.602,881.60-1.74%2,046
Jul 24, 20252,956.752,956.752,909.752,932.702,931.20-0.81%5,642
Jul 23, 20252,961.352,977.752,942.452,956.752,955.240.16%6,648
Jul 22, 20252,942.553,005.002,942.552,952.152,950.640.44%8,026
Jul 21, 20252,900.252,965.002,900.252,939.152,937.650.69%4,843
Jul 18, 20252,940.002,954.752,905.902,919.052,917.56-0.83%6,508
Jul 17, 20252,958.752,975.752,930.002,943.452,941.940.13%2,607
Jul 16, 20252,930.002,964.302,922.702,939.652,938.150.28%8,777
Jul 15, 20252,880.202,945.002,858.702,931.402,929.901.98%9,727
Jul 14, 20252,876.802,912.552,865.902,874.352,872.880.24%2,307