Skip to main content
Tube Investments of India Limited (BOM:540762)
India flag India · Delayed Price · Currency is INR
3,005.90
+11.30 (0.38%)
At close: Apr 28, 2026

Tube Investments of India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,982.203,033.502,952.653,005.903,005.900.38%19,230
Apr 27, 20262,998.803,011.002,951.652,994.602,994.600.91%59,202
Apr 24, 20263,108.753,129.302,897.802,967.602,967.60-3.85%19,888
Apr 23, 20263,047.403,153.003,033.803,086.353,086.352.08%178,699
Apr 22, 20262,906.253,052.702,887.603,023.553,023.554.81%71,111
Apr 21, 20262,875.052,924.002,873.002,884.902,884.900.28%12,907
Apr 20, 20262,831.502,904.002,753.402,876.952,876.953.13%19,799
Apr 17, 20262,753.052,809.602,731.002,789.652,789.651.22%11,786
Apr 16, 20262,760.102,817.102,700.002,756.102,756.100.15%7,158
Apr 15, 20262,742.752,776.152,715.402,752.002,752.001.43%7,805
Apr 13, 20262,717.652,744.452,646.102,713.302,713.30-1.18%7,863
Apr 10, 20262,736.452,797.052,727.652,745.602,745.600.20%11,462
Apr 9, 20262,731.002,769.002,698.102,740.252,740.250.34%6,917
Apr 8, 20262,673.152,755.002,646.302,730.902,730.905.51%29,129
Apr 7, 20262,557.602,600.002,513.252,588.252,588.250.12%5,127
Apr 6, 20262,575.102,592.002,509.352,585.102,585.100.72%4,532
Apr 2, 20262,552.402,578.302,478.002,566.602,566.60-0.13%135,592
Apr 1, 20262,585.052,646.002,561.002,570.052,570.052.14%3,338
Mar 30, 20262,451.202,560.002,451.202,516.152,516.15-1.97%19,316
Mar 27, 20262,547.952,669.702,547.952,566.602,566.60-4.34%11,732
Mar 25, 20262,619.952,699.002,585.002,683.152,683.154.48%10,132
Mar 24, 20262,583.152,622.002,513.702,568.102,568.103.86%34,924
Mar 23, 20262,501.252,507.102,435.402,472.752,472.75-2.44%8,046
Mar 20, 20262,506.052,581.602,506.052,534.602,534.600.17%12,932
Mar 19, 20262,510.902,553.952,478.402,530.302,530.30-1.16%68,114
Mar 18, 20262,475.602,593.102,447.652,560.052,560.053.41%8,818
Mar 17, 20262,419.802,488.752,411.552,475.602,475.602.31%8,693
Mar 16, 20262,411.402,452.802,363.802,419.752,419.75-1.52%12,015
Mar 13, 20262,522.252,523.652,434.202,457.002,457.00-3.38%7,345
Mar 12, 20262,561.952,564.102,492.002,543.052,543.05-0.82%67,678
Mar 11, 20262,659.102,672.002,553.802,564.102,564.10-3.23%108,086
Mar 10, 20262,648.002,659.952,601.552,649.552,649.551.57%4,732
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