Skip to main content
Tube Investments of India Limited (NSE:TIINDIA)
India flag India · Delayed Price · Currency is INR
2,608.60
-114.30 (-4.20%)
Mar 9, 2026, 3:29 PM IST

Tube Investments of India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,626.002,696.302,566.202,608.602,608.60-4.20%398,911
Mar 6, 20262,790.002,790.002,714.002,722.902,722.90-2.12%1,136,373
Mar 5, 20262,795.002,827.202,739.602,781.902,781.900.39%516,744
Mar 4, 20262,803.502,811.402,741.102,771.102,771.10-2.34%534,710
Mar 2, 20262,567.402,850.002,567.402,837.602,837.603.06%2,001,875
Feb 27, 20262,720.302,768.002,692.702,753.402,753.401.22%996,503
Feb 26, 20262,615.002,726.002,606.502,720.302,720.303.88%862,660
Feb 25, 20262,575.002,625.002,572.102,618.702,618.702.19%460,966
Feb 24, 20262,541.002,590.002,512.302,562.702,562.700.91%818,791
Feb 23, 20262,585.802,611.002,520.202,539.602,539.60-1.79%468,469
Feb 20, 20262,479.802,592.002,467.402,585.802,585.803.92%752,197
Feb 19, 20262,458.002,521.402,458.002,488.302,488.300.69%579,130
Feb 18, 20262,477.602,481.002,417.902,471.202,471.200.35%175,035
Feb 17, 20262,496.002,516.002,441.002,462.702,462.70-1.67%595,152
Feb 16, 20262,490.002,524.002,479.002,504.402,504.400.23%138,570
Feb 13, 20262,490.002,517.902,452.402,498.602,498.60-0.51%315,365
Feb 12, 20262,429.902,516.802,410.102,511.402,511.402.50%530,680
Feb 11, 20262,458.902,479.902,424.602,450.202,450.200.48%359,522
Feb 10, 20262,380.002,449.002,356.502,438.602,438.603.19%1,362,296
Feb 9, 20262,327.002,386.402,318.002,363.302,361.302.15%818,095
Feb 6, 20262,364.902,369.302,270.102,313.602,311.64-2.86%1,194,526
Feb 5, 20262,650.202,650.202,357.302,381.602,379.58-9.70%2,932,099
Feb 4, 20262,510.002,657.902,458.302,637.402,635.175.36%858,431
Feb 3, 20262,416.002,547.002,416.002,503.302,501.188.10%746,504
Feb 2, 20262,334.002,342.102,268.302,315.702,313.74-0.81%162,852
Feb 1, 20262,335.102,436.002,322.102,334.502,332.52-0.03%390,698
Jan 30, 20262,302.202,355.002,298.502,335.102,333.120.42%505,180
Jan 29, 20262,289.902,340.102,250.002,325.402,323.431.96%486,138
Jan 28, 20262,181.002,298.002,172.002,280.702,278.774.17%1,786,763
Jan 27, 20262,230.002,231.502,164.902,189.302,187.45-1.36%479,099
Jan 23, 20262,300.002,300.102,210.102,219.402,217.52-3.37%329,759
Jan 22, 20262,275.102,312.702,262.102,296.802,294.861.05%289,717
Jan 21, 20262,317.902,330.402,250.002,272.902,270.98-2.43%461,190
Jan 20, 20262,399.102,402.002,320.502,329.502,327.53-2.27%309,793
Jan 19, 20262,342.602,411.702,335.002,383.602,381.581.75%314,980
Jan 16, 20262,336.102,386.502,330.002,342.602,340.62-0.52%162,707
Jan 14, 20262,387.302,387.302,335.002,354.802,352.81-1.36%484,673
Jan 13, 20262,408.702,447.202,360.102,387.302,385.28-0.89%286,637
Jan 12, 20262,452.602,467.102,356.002,408.702,406.66-1.79%443,066
Jan 9, 20262,500.002,508.702,438.602,452.502,450.42-2.19%1,068,119
Jan 8, 20262,527.002,548.502,491.302,507.502,505.38-0.79%221,864
Jan 7, 20262,549.002,571.002,511.602,527.402,525.26-0.85%167,122
Jan 6, 20262,530.002,560.002,517.102,549.002,546.840.75%240,876
Jan 5, 20262,610.602,614.902,520.702,530.002,527.86-2.61%501,042
Jan 2, 20262,623.102,630.302,583.702,597.702,595.50-0.96%273,237
Jan 1, 20262,614.102,645.902,603.302,622.902,620.680.34%152,873
Dec 31, 20252,578.002,625.402,566.002,614.102,611.891.90%144,804
Dec 30, 20252,618.202,618.202,557.702,565.402,563.23-1.57%281,767
Dec 29, 20252,588.602,618.502,574.902,606.202,603.990.21%254,205
Dec 26, 20252,610.002,630.702,590.102,600.802,598.600.20%156,269
Dec 24, 20252,597.702,617.702,580.002,595.702,593.50-0.07%104,524
Dec 23, 20252,597.702,611.302,557.002,597.402,595.20-0.01%184,479
Dec 22, 20252,651.802,651.802,590.002,597.702,595.50-1.41%293,094
Dec 19, 20252,571.002,648.002,571.002,634.902,632.672.13%416,386
Dec 18, 20252,616.002,629.102,568.602,579.902,577.72-1.31%250,404
Dec 17, 20252,611.002,658.602,604.102,614.102,611.89-0.32%177,604
Dec 16, 20252,647.702,653.402,615.002,622.402,620.18-0.96%158,203
Dec 15, 20252,655.002,657.802,605.002,647.702,645.46-0.30%337,954
Dec 12, 20252,660.002,678.002,631.702,655.602,653.350.17%178,645
Dec 11, 20252,615.002,662.002,587.702,651.102,648.860.88%200,089
Dec 10, 20252,669.302,749.502,612.002,627.902,625.68-1.04%2,083,640
Dec 9, 20252,572.402,665.102,536.602,655.402,653.153.45%675,085
Dec 8, 20252,666.002,673.102,558.002,566.802,564.63-3.75%488,198
Dec 5, 20252,693.602,710.502,656.102,666.702,664.44-1.36%628,493
Dec 4, 20252,733.802,742.502,692.802,703.602,701.31-1.35%354,251
Dec 3, 20252,793.702,821.902,733.602,740.502,738.18-1.90%174,819
Dec 2, 20252,792.402,811.002,763.002,793.702,791.34-0.15%258,679
Dec 1, 20252,796.602,829.602,762.402,797.802,795.430.48%250,034
Nov 28, 20252,839.902,849.302,776.402,784.402,782.04-1.85%734,692
Nov 27, 20252,898.902,898.902,831.602,836.802,834.40-1.52%675,560
Nov 26, 20252,880.002,918.002,872.102,880.702,878.260.03%357,948
Nov 25, 20252,910.002,914.902,860.002,879.702,877.26-1.02%307,363
Nov 24, 20252,870.002,930.002,850.002,909.302,906.840.86%615,833
Nov 21, 20252,999.703,000.002,870.002,884.402,881.96-4.01%546,306
Nov 20, 20253,036.003,059.902,992.303,005.003,002.46-0.93%121,655
Nov 19, 20253,025.003,042.703,002.203,033.303,030.730.05%365,037
Nov 18, 20253,082.603,082.603,021.803,031.703,029.13-1.94%193,125
Nov 17, 20253,067.603,106.603,053.003,091.603,088.980.78%107,644
Nov 14, 20253,044.603,075.003,019.003,067.603,065.001.13%214,533
Nov 13, 20253,024.603,069.803,024.003,033.403,030.83-0.07%138,040
Nov 12, 20252,999.003,055.002,975.203,035.503,032.931.20%201,680
Nov 11, 20252,991.603,007.502,950.202,999.402,996.860.64%103,821
Nov 10, 20252,970.603,017.902,940.402,980.302,977.78-0.18%169,826
Nov 7, 20252,974.702,999.302,901.102,985.602,983.070.27%240,259
Nov 6, 20252,980.103,054.002,937.702,977.602,975.08-0.50%415,353
Nov 4, 20253,052.003,058.802,975.002,992.502,989.97-1.77%323,423
Nov 3, 20253,018.603,079.302,994.503,046.503,043.920.78%411,589
Oct 31, 20253,061.003,090.003,015.003,023.003,020.44-1.20%732,768
Oct 30, 20253,159.003,169.803,050.003,059.703,057.11-2.58%419,222
Oct 29, 20253,130.603,160.903,111.003,140.803,138.140.49%369,186
Oct 28, 20253,133.803,169.803,112.603,125.503,122.85-0.26%264,958
Oct 27, 20253,170.003,170.003,123.003,133.803,131.15-0.80%154,424
Oct 24, 20253,230.003,262.903,148.503,159.203,156.53-1.47%318,533
Oct 23, 20253,130.003,214.003,113.103,206.403,203.692.44%187,333
Oct 21, 20253,131.503,159.803,121.503,129.903,127.250.12%12,249
Oct 20, 20253,160.603,198.703,115.103,126.303,123.65-0.32%143,774
Oct 17, 20253,179.003,189.403,108.903,136.403,133.75-1.34%180,720
Oct 16, 20253,161.003,210.003,159.103,179.003,176.310.91%127,384
Oct 15, 20253,106.003,169.403,088.203,150.203,147.531.64%138,868
Oct 14, 20253,106.003,116.203,087.003,099.403,096.78-0.54%164,025