Skip to main content
Tube Investments of India Limited (NSE:TIINDIA)
India flag India · Delayed Price · Currency is INR
3,029.50
+28.50 (0.95%)
Apr 29, 2026, 11:40 AM IST

Tube Investments of India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,992.103,034.002,950.603,001.003,001.000.22%275,588
Apr 27, 20262,970.003,013.902,950.002,994.402,994.400.87%243,557
Apr 24, 20263,086.803,129.802,897.102,968.702,968.70-3.83%577,229
Apr 23, 20263,037.903,153.003,032.003,086.803,086.802.06%619,835
Apr 22, 20262,900.003,054.002,885.303,024.403,024.404.82%488,674
Apr 21, 20262,896.502,925.002,873.302,885.202,885.200.42%551,294
Apr 20, 20262,790.002,904.502,750.702,873.102,873.102.97%708,238
Apr 17, 20262,750.002,810.002,728.602,790.202,790.201.35%268,771
Apr 16, 20262,768.702,814.702,700.002,752.902,752.90-0.08%320,168
Apr 15, 20262,748.502,776.802,713.202,755.002,755.001.45%401,569
Apr 13, 20262,699.202,744.002,648.602,715.502,715.50-1.07%90,668
Apr 10, 20262,734.002,798.502,720.202,744.802,744.800.05%223,968
Apr 9, 20262,745.402,769.702,699.802,743.302,743.300.59%254,115
Apr 8, 20262,694.902,757.902,650.602,727.102,727.105.37%354,106
Apr 7, 20262,582.902,609.002,513.802,588.202,588.200.21%294,406
Apr 6, 20262,574.902,592.602,509.402,582.902,582.900.61%255,370
Apr 2, 20262,539.702,579.502,472.802,567.302,567.30-0.21%248,869
Apr 1, 20262,630.002,648.002,562.002,572.702,572.702.20%303,488
Mar 30, 20262,500.002,562.802,499.802,517.302,517.30-1.91%500,391
Mar 27, 20262,647.202,674.602,551.002,566.302,566.30-4.33%213,579
Mar 25, 20262,581.402,698.602,576.302,682.402,682.404.43%210,018
Mar 24, 20262,530.002,622.002,506.202,568.602,568.603.95%627,462
Mar 23, 20262,524.902,524.902,436.002,471.002,471.00-2.61%308,410
Mar 20, 20262,530.002,583.802,516.502,537.302,537.300.29%389,938
Mar 19, 20262,500.102,555.502,476.402,530.002,530.00-1.16%285,857
Mar 18, 20262,475.902,595.902,447.602,559.702,559.703.38%463,295
Mar 17, 20262,442.502,488.002,410.602,475.902,475.902.21%195,252
Mar 16, 20262,441.302,459.102,361.002,422.302,422.30-1.46%1,349,073
Mar 13, 20262,514.702,524.802,433.302,458.202,458.20-3.59%469,700
Mar 12, 20262,532.002,566.002,490.002,549.702,549.70-0.64%201,062
Mar 11, 20262,644.102,674.602,551.302,566.002,566.00-2.95%195,209
Mar 10, 20262,635.002,666.002,600.702,644.102,644.101.36%156,655
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