Tube Investments of India Limited (NSE:TIINDIA)
India
· Delayed Price · Currency is INR 2,666.70
-36.90 (-1.36%)
At close: Dec 5, 2025
Tube Investments of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,693.60 | 2,710.50 | 2,656.10 | 2,666.70 | 2,666.70 | -1.36% | 628,493 |
| Dec 4, 2025 | 2,733.80 | 2,742.50 | 2,692.80 | 2,703.60 | 2,703.60 | -1.35% | 354,251 |
| Dec 3, 2025 | 2,793.70 | 2,821.90 | 2,733.60 | 2,740.50 | 2,740.50 | -1.90% | 174,819 |
| Dec 2, 2025 | 2,792.40 | 2,811.00 | 2,763.00 | 2,793.70 | 2,793.70 | -0.15% | 258,679 |
| Dec 1, 2025 | 2,796.60 | 2,829.60 | 2,762.40 | 2,797.80 | 2,797.80 | 0.48% | 250,034 |
| Nov 28, 2025 | 2,839.90 | 2,849.30 | 2,776.40 | 2,784.40 | 2,784.40 | -1.85% | 734,692 |
| Nov 27, 2025 | 2,898.90 | 2,898.90 | 2,831.60 | 2,836.80 | 2,836.80 | -1.52% | 675,560 |
| Nov 26, 2025 | 2,880.00 | 2,918.00 | 2,872.10 | 2,880.70 | 2,880.70 | 0.03% | 357,948 |
| Nov 25, 2025 | 2,910.00 | 2,914.90 | 2,860.00 | 2,879.70 | 2,879.70 | -1.02% | 307,363 |
| Nov 24, 2025 | 2,870.00 | 2,930.00 | 2,850.00 | 2,909.30 | 2,909.30 | 0.86% | 615,833 |
| Nov 21, 2025 | 2,999.70 | 3,000.00 | 2,870.00 | 2,884.40 | 2,884.40 | -4.01% | 546,306 |
| Nov 20, 2025 | 3,036.00 | 3,059.90 | 2,992.30 | 3,005.00 | 3,005.00 | -0.93% | 121,655 |
| Nov 19, 2025 | 3,025.00 | 3,042.70 | 3,002.20 | 3,033.30 | 3,033.30 | 0.05% | 365,037 |
| Nov 18, 2025 | 3,082.60 | 3,082.60 | 3,021.80 | 3,031.70 | 3,031.70 | -1.94% | 193,125 |
| Nov 17, 2025 | 3,067.60 | 3,106.60 | 3,053.00 | 3,091.60 | 3,091.60 | 0.78% | 107,644 |
| Nov 14, 2025 | 3,044.60 | 3,075.00 | 3,019.00 | 3,067.60 | 3,067.60 | 1.13% | 214,533 |
| Nov 13, 2025 | 3,024.60 | 3,069.80 | 3,024.00 | 3,033.40 | 3,033.40 | -0.07% | 138,040 |
| Nov 12, 2025 | 2,999.00 | 3,055.00 | 2,975.20 | 3,035.50 | 3,035.50 | 1.20% | 201,680 |
| Nov 11, 2025 | 2,991.60 | 3,007.50 | 2,950.20 | 2,999.40 | 2,999.40 | 0.64% | 103,821 |
| Nov 10, 2025 | 2,970.60 | 3,017.90 | 2,940.40 | 2,980.30 | 2,980.30 | -0.18% | 169,826 |
| Nov 7, 2025 | 2,974.70 | 2,999.30 | 2,901.10 | 2,985.60 | 2,985.60 | 0.27% | 240,259 |
| Nov 6, 2025 | 2,980.10 | 3,054.00 | 2,937.70 | 2,977.60 | 2,977.60 | -0.50% | 415,353 |
| Nov 4, 2025 | 3,052.00 | 3,058.80 | 2,975.00 | 2,992.50 | 2,992.50 | -1.77% | 323,423 |
| Nov 3, 2025 | 3,018.60 | 3,079.30 | 2,994.50 | 3,046.50 | 3,046.50 | 0.78% | 411,589 |
| Oct 31, 2025 | 3,061.00 | 3,090.00 | 3,015.00 | 3,023.00 | 3,023.00 | -1.20% | 732,768 |
| Oct 30, 2025 | 3,159.00 | 3,169.80 | 3,050.00 | 3,059.70 | 3,059.70 | -2.58% | 419,222 |
| Oct 29, 2025 | 3,130.60 | 3,160.90 | 3,111.00 | 3,140.80 | 3,140.80 | 0.49% | 369,186 |
| Oct 28, 2025 | 3,133.80 | 3,169.80 | 3,112.60 | 3,125.50 | 3,125.50 | -0.26% | 264,958 |
| Oct 27, 2025 | 3,170.00 | 3,170.00 | 3,123.00 | 3,133.80 | 3,133.80 | -0.80% | 154,424 |
| Oct 24, 2025 | 3,230.00 | 3,262.90 | 3,148.50 | 3,159.20 | 3,159.20 | -1.47% | 318,533 |
| Oct 23, 2025 | 3,130.00 | 3,214.00 | 3,113.10 | 3,206.40 | 3,206.40 | 2.44% | 187,333 |
| Oct 21, 2025 | 3,131.50 | 3,159.80 | 3,121.50 | 3,129.90 | 3,129.90 | 0.12% | 12,249 |
| Oct 20, 2025 | 3,160.60 | 3,198.70 | 3,115.10 | 3,126.30 | 3,126.30 | -0.32% | 143,774 |
| Oct 17, 2025 | 3,179.00 | 3,189.40 | 3,108.90 | 3,136.40 | 3,136.40 | -1.34% | 180,720 |
| Oct 16, 2025 | 3,161.00 | 3,210.00 | 3,159.10 | 3,179.00 | 3,179.00 | 0.91% | 127,384 |
| Oct 15, 2025 | 3,106.00 | 3,169.40 | 3,088.20 | 3,150.20 | 3,150.20 | 1.64% | 138,868 |
| Oct 14, 2025 | 3,106.00 | 3,116.20 | 3,087.00 | 3,099.40 | 3,099.40 | -0.54% | 164,025 |
| Oct 13, 2025 | 3,133.00 | 3,158.90 | 3,100.10 | 3,116.20 | 3,116.20 | -1.35% | 109,844 |
| Oct 10, 2025 | 3,198.00 | 3,219.00 | 3,145.10 | 3,159.00 | 3,159.00 | -1.02% | 101,586 |
| Oct 9, 2025 | 3,137.90 | 3,200.00 | 3,111.10 | 3,191.60 | 3,191.60 | 1.57% | 194,026 |
| Oct 8, 2025 | 3,215.10 | 3,241.00 | 3,130.60 | 3,142.20 | 3,142.20 | -2.37% | 263,601 |
| Oct 7, 2025 | 3,150.00 | 3,238.00 | 3,150.00 | 3,218.40 | 3,218.40 | 2.16% | 443,871 |
| Oct 6, 2025 | 3,135.10 | 3,174.40 | 3,119.00 | 3,150.20 | 3,150.20 | 0.45% | 147,329 |
| Oct 3, 2025 | 3,090.00 | 3,150.00 | 3,082.20 | 3,136.10 | 3,136.10 | 1.69% | 247,121 |
| Oct 1, 2025 | 3,110.80 | 3,125.40 | 3,057.60 | 3,084.10 | 3,084.10 | -0.41% | 151,713 |
| Sep 30, 2025 | 3,125.00 | 3,138.70 | 3,080.00 | 3,096.70 | 3,096.70 | -0.06% | 251,549 |
| Sep 29, 2025 | 3,136.10 | 3,156.40 | 3,087.60 | 3,098.60 | 3,098.60 | -0.97% | 142,335 |
| Sep 26, 2025 | 3,195.00 | 3,210.90 | 3,110.00 | 3,129.10 | 3,129.10 | -2.61% | 200,317 |
| Sep 25, 2025 | 3,284.80 | 3,287.00 | 3,195.00 | 3,212.80 | 3,212.80 | -1.94% | 262,960 |
| Sep 24, 2025 | 3,303.00 | 3,331.90 | 3,266.30 | 3,276.50 | 3,276.50 | -0.80% | 139,434 |
| Sep 23, 2025 | 3,369.00 | 3,394.50 | 3,294.00 | 3,303.00 | 3,303.00 | -1.41% | 179,660 |
| Sep 22, 2025 | 3,329.70 | 3,381.80 | 3,301.00 | 3,350.10 | 3,350.10 | 0.61% | 213,053 |
| Sep 19, 2025 | 3,386.90 | 3,399.90 | 3,313.50 | 3,329.70 | 3,329.70 | -1.78% | 376,891 |
| Sep 18, 2025 | 3,400.00 | 3,403.70 | 3,358.60 | 3,389.90 | 3,389.90 | 0.09% | 153,976 |
| Sep 17, 2025 | 3,400.00 | 3,414.30 | 3,363.00 | 3,387.00 | 3,387.00 | -0.51% | 196,881 |
| Sep 16, 2025 | 3,380.00 | 3,419.90 | 3,358.10 | 3,404.40 | 3,404.40 | 1.50% | 518,815 |
| Sep 15, 2025 | 3,245.00 | 3,374.40 | 3,240.00 | 3,354.10 | 3,354.10 | 3.80% | 698,056 |
| Sep 12, 2025 | 3,233.00 | 3,260.00 | 3,198.60 | 3,231.20 | 3,231.20 | 0.62% | 283,216 |
| Sep 11, 2025 | 3,235.10 | 3,249.90 | 3,190.00 | 3,211.30 | 3,211.30 | -0.74% | 264,580 |
| Sep 10, 2025 | 3,177.00 | 3,255.00 | 3,166.10 | 3,235.10 | 3,235.10 | 2.65% | 501,252 |
| Sep 9, 2025 | 3,079.40 | 3,169.00 | 3,079.30 | 3,151.50 | 3,151.50 | 2.58% | 951,765 |
| Sep 8, 2025 | 3,002.00 | 3,095.00 | 2,960.60 | 3,072.30 | 3,072.30 | 2.73% | 776,128 |
| Sep 5, 2025 | 3,019.00 | 3,049.00 | 2,946.10 | 2,990.60 | 2,990.60 | -0.21% | 270,435 |
| Sep 4, 2025 | 3,080.20 | 3,085.50 | 2,989.10 | 2,996.90 | 2,996.90 | -1.54% | 205,521 |
| Sep 3, 2025 | 3,060.00 | 3,070.00 | 2,991.20 | 3,043.80 | 3,043.80 | -0.12% | 331,847 |
| Sep 2, 2025 | 3,155.00 | 3,180.00 | 3,042.60 | 3,047.50 | 3,047.50 | -2.97% | 1,041,247 |
| Sep 1, 2025 | 2,950.00 | 3,152.00 | 2,950.00 | 3,140.90 | 3,140.90 | 6.05% | 508,869 |
| Aug 29, 2025 | 2,943.40 | 2,998.90 | 2,897.40 | 2,961.60 | 2,961.60 | 0.62% | 315,651 |
| Aug 28, 2025 | 3,038.10 | 3,051.90 | 2,930.20 | 2,943.40 | 2,943.40 | -2.81% | 376,659 |
| Aug 26, 2025 | 3,053.00 | 3,068.30 | 3,014.40 | 3,028.40 | 3,028.40 | -1.03% | 649,177 |
| Aug 25, 2025 | 3,085.10 | 3,112.00 | 3,053.00 | 3,060.00 | 3,060.00 | -0.39% | 209,973 |
| Aug 22, 2025 | 3,085.00 | 3,189.10 | 3,063.50 | 3,072.10 | 3,072.10 | -0.82% | 376,900 |
| Aug 21, 2025 | 3,180.00 | 3,199.00 | 3,091.10 | 3,097.40 | 3,097.40 | -2.60% | 166,487 |
| Aug 20, 2025 | 3,162.00 | 3,251.70 | 3,136.30 | 3,180.00 | 3,180.00 | 0.88% | 421,986 |
| Aug 19, 2025 | 3,051.50 | 3,172.90 | 3,049.80 | 3,152.40 | 3,152.40 | 3.32% | 339,925 |
| Aug 18, 2025 | 3,080.10 | 3,097.90 | 3,045.00 | 3,051.20 | 3,051.20 | -0.40% | 170,097 |
| Aug 14, 2025 | 3,052.00 | 3,082.80 | 3,044.00 | 3,063.60 | 3,063.60 | 0.21% | 170,555 |
| Aug 13, 2025 | 3,021.80 | 3,071.90 | 3,021.80 | 3,057.20 | 3,057.20 | 1.17% | 187,828 |
| Aug 12, 2025 | 2,985.00 | 3,050.00 | 2,980.00 | 3,021.70 | 3,021.70 | 0.70% | 469,315 |
| Aug 11, 2025 | 2,893.90 | 3,015.40 | 2,878.50 | 3,000.60 | 3,000.60 | 3.98% | 315,016 |
| Aug 8, 2025 | 2,965.00 | 2,977.20 | 2,880.00 | 2,885.70 | 2,885.70 | -1.94% | 184,536 |
| Aug 7, 2025 | 2,980.00 | 3,003.20 | 2,915.80 | 2,942.90 | 2,942.90 | -0.58% | 344,155 |
| Aug 6, 2025 | 2,901.90 | 2,990.50 | 2,851.00 | 2,960.20 | 2,960.20 | 2.01% | 1,570,696 |
| Aug 5, 2025 | 2,915.00 | 2,919.20 | 2,842.30 | 2,902.00 | 2,902.00 | -0.06% | 153,143 |
| Aug 4, 2025 | 2,820.00 | 2,956.00 | 2,775.00 | 2,903.80 | 2,903.80 | 3.40% | 558,622 |
| Aug 1, 2025 | 2,846.90 | 2,847.70 | 2,772.00 | 2,808.40 | 2,808.40 | -1.14% | 214,054 |
| Jul 31, 2025 | 2,855.40 | 2,860.00 | 2,798.50 | 2,840.70 | 2,840.70 | -0.51% | 289,474 |
| Jul 30, 2025 | 2,850.00 | 2,940.00 | 2,834.80 | 2,855.40 | 2,855.40 | -0.46% | 725,196 |
| Jul 29, 2025 | 2,823.50 | 2,880.70 | 2,793.80 | 2,868.50 | 2,868.50 | 1.66% | 149,463 |
| Jul 28, 2025 | 2,880.00 | 2,909.30 | 2,812.10 | 2,821.60 | 2,821.60 | -2.33% | 86,121 |
| Jul 25, 2025 | 2,910.00 | 2,963.70 | 2,862.00 | 2,889.00 | 2,889.00 | -1.56% | 213,863 |
| Jul 24, 2025 | 2,955.20 | 2,955.20 | 2,911.60 | 2,934.70 | 2,933.20 | -0.59% | 164,241 |
| Jul 23, 2025 | 2,961.00 | 2,977.80 | 2,942.10 | 2,952.20 | 2,950.69 | 0.09% | 132,058 |
| Jul 22, 2025 | 2,947.80 | 3,005.00 | 2,941.70 | 2,949.50 | 2,947.99 | 0.34% | 248,426 |
| Jul 21, 2025 | 2,919.90 | 2,966.30 | 2,901.30 | 2,939.40 | 2,937.90 | 0.70% | 290,494 |
| Jul 18, 2025 | 2,942.40 | 2,959.00 | 2,905.00 | 2,918.90 | 2,917.41 | -0.78% | 1,178,773 |
| Jul 17, 2025 | 2,939.90 | 2,979.10 | 2,925.00 | 2,941.90 | 2,940.40 | 0.07% | 97,879 |
| Jul 16, 2025 | 2,929.90 | 2,964.40 | 2,912.10 | 2,939.80 | 2,938.30 | 0.32% | 134,161 |
| Jul 15, 2025 | 2,871.00 | 2,946.90 | 2,855.80 | 2,930.30 | 2,928.80 | 2.07% | 225,760 |
| Jul 14, 2025 | 2,868.90 | 2,916.20 | 2,863.30 | 2,871.00 | 2,869.53 | 0.04% | 241,264 |