Tolins Tyres Limited (NSE:TOLINS)
India
· Delayed Price · Currency is INR 98.71
-5.71 (-5.47%)
Mar 9, 2026, 3:29 PM IST
Tolins Tyres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 103.50 | 103.50 | 97.61 | 98.71 | 98.71 | -5.47% | 245,006 |
| Mar 6, 2026 | 104.70 | 106.83 | 104.00 | 104.42 | 104.42 | -1.26% | 75,164 |
| Mar 5, 2026 | 105.89 | 107.50 | 104.42 | 105.75 | 105.75 | 0.33% | 63,371 |
| Mar 4, 2026 | 106.52 | 106.52 | 104.00 | 105.40 | 105.40 | -2.08% | 74,284 |
| Mar 2, 2026 | 103.00 | 109.50 | 103.00 | 107.64 | 107.64 | -3.11% | 147,993 |
| Feb 27, 2026 | 112.00 | 112.84 | 109.00 | 111.09 | 111.09 | -0.79% | 78,441 |
| Feb 26, 2026 | 113.68 | 115.29 | 110.00 | 111.98 | 111.98 | -1.48% | 139,474 |
| Feb 25, 2026 | 117.17 | 118.49 | 113.00 | 113.66 | 113.66 | -3.00% | 130,429 |
| Feb 24, 2026 | 117.50 | 118.23 | 115.22 | 117.17 | 117.17 | -1.08% | 69,385 |
| Feb 23, 2026 | 121.00 | 121.03 | 118.00 | 118.45 | 118.45 | -1.24% | 60,819 |
| Feb 20, 2026 | 119.00 | 123.12 | 119.00 | 119.94 | 119.94 | -1.60% | 72,317 |
| Feb 19, 2026 | 123.55 | 124.30 | 119.15 | 121.89 | 121.89 | -1.30% | 65,128 |
| Feb 18, 2026 | 124.50 | 126.48 | 122.68 | 123.49 | 123.49 | -0.30% | 57,227 |
| Feb 17, 2026 | 122.79 | 125.50 | 121.69 | 123.86 | 123.86 | 1.45% | 58,252 |
| Feb 16, 2026 | 126.95 | 126.95 | 121.50 | 122.09 | 122.09 | -5.23% | 174,731 |
| Feb 13, 2026 | 129.50 | 131.49 | 125.15 | 128.83 | 128.83 | -1.11% | 97,117 |
| Feb 12, 2026 | 130.12 | 131.80 | 128.20 | 130.28 | 130.28 | 0.97% | 122,826 |
| Feb 11, 2026 | 129.06 | 133.80 | 127.21 | 129.03 | 129.03 | 0.73% | 223,559 |
| Feb 10, 2026 | 129.97 | 134.00 | 127.00 | 128.09 | 128.09 | -1.26% | 184,695 |
| Feb 9, 2026 | 127.50 | 131.89 | 125.92 | 129.73 | 129.73 | 2.48% | 115,781 |
| Feb 6, 2026 | 126.00 | 127.28 | 123.00 | 126.59 | 126.59 | 0.41% | 48,110 |
| Feb 5, 2026 | 129.98 | 129.98 | 124.66 | 126.07 | 126.07 | -1.65% | 32,827 |
| Feb 4, 2026 | 121.00 | 130.95 | 120.68 | 128.19 | 128.19 | 5.30% | 125,071 |
| Feb 3, 2026 | 119.80 | 123.08 | 118.10 | 121.74 | 121.74 | 3.65% | 84,578 |
| Feb 2, 2026 | 118.98 | 119.26 | 114.01 | 117.45 | 117.45 | -1.55% | 60,801 |
| Feb 1, 2026 | 122.00 | 122.00 | 117.14 | 119.30 | 119.30 | -1.31% | 24,662 |
| Jan 30, 2026 | 117.82 | 121.50 | 116.01 | 120.88 | 120.88 | 2.17% | 46,374 |
| Jan 29, 2026 | 120.00 | 120.48 | 117.00 | 118.31 | 118.31 | -0.95% | 66,925 |
| Jan 28, 2026 | 115.50 | 120.95 | 115.50 | 119.45 | 119.45 | 3.18% | 77,675 |
| Jan 27, 2026 | 115.50 | 119.85 | 112.06 | 115.77 | 115.77 | 0.35% | 75,268 |
| Jan 23, 2026 | 119.85 | 119.85 | 114.25 | 115.37 | 115.37 | -2.20% | 62,581 |
| Jan 22, 2026 | 117.50 | 119.30 | 116.37 | 117.96 | 117.96 | 1.22% | 78,614 |
| Jan 21, 2026 | 118.07 | 120.00 | 114.42 | 116.54 | 116.54 | -2.26% | 146,270 |
| Jan 20, 2026 | 126.49 | 127.75 | 118.29 | 119.23 | 119.23 | -5.42% | 188,739 |
| Jan 19, 2026 | 128.00 | 129.90 | 124.25 | 126.06 | 126.06 | -2.17% | 76,321 |
| Jan 16, 2026 | 128.70 | 131.00 | 127.00 | 128.86 | 128.86 | 0.09% | 63,448 |
| Jan 14, 2026 | 129.04 | 132.00 | 127.22 | 128.74 | 128.74 | -0.34% | 103,691 |
| Jan 13, 2026 | 131.00 | 131.00 | 128.25 | 129.18 | 129.18 | -0.11% | 39,807 |
| Jan 12, 2026 | 132.30 | 132.30 | 126.42 | 129.32 | 129.32 | -1.06% | 92,644 |
| Jan 9, 2026 | 132.63 | 132.63 | 126.51 | 130.70 | 130.70 | -0.48% | 131,767 |
| Jan 8, 2026 | 133.46 | 133.46 | 129.51 | 131.33 | 131.33 | -1.83% | 78,425 |
| Jan 7, 2026 | 131.93 | 134.49 | 131.91 | 133.78 | 133.78 | 1.24% | 42,547 |
| Jan 6, 2026 | 136.25 | 136.25 | 131.00 | 132.14 | 132.14 | -2.67% | 97,690 |
| Jan 5, 2026 | 139.15 | 139.49 | 135.11 | 135.77 | 135.77 | -2.40% | 59,879 |
| Jan 2, 2026 | 133.75 | 143.85 | 132.60 | 139.11 | 139.11 | 4.00% | 239,670 |
| Jan 1, 2026 | 133.40 | 134.89 | 132.44 | 133.76 | 133.76 | -0.02% | 59,272 |
| Dec 31, 2025 | 131.65 | 134.30 | 131.00 | 133.79 | 133.79 | 2.20% | 67,049 |
| Dec 30, 2025 | 131.48 | 131.69 | 130.34 | 130.91 | 130.91 | -0.43% | 39,677 |
| Dec 29, 2025 | 135.50 | 135.50 | 131.00 | 131.48 | 131.48 | -1.19% | 63,530 |
| Dec 26, 2025 | 134.91 | 134.91 | 131.80 | 133.06 | 133.06 | -0.86% | 76,074 |
| Dec 24, 2025 | 136.78 | 137.76 | 133.60 | 134.21 | 134.21 | -1.70% | 81,247 |
| Dec 23, 2025 | 136.40 | 138.62 | 134.40 | 136.53 | 136.53 | 1.00% | 189,819 |
| Dec 22, 2025 | 132.65 | 136.49 | 132.65 | 135.18 | 135.18 | 2.33% | 170,146 |
| Dec 19, 2025 | 133.71 | 133.95 | 131.10 | 132.10 | 132.10 | 0.77% | 108,300 |
| Dec 18, 2025 | 133.49 | 133.99 | 130.51 | 131.09 | 131.09 | -1.80% | 72,681 |
| Dec 17, 2025 | 133.99 | 134.67 | 132.05 | 133.49 | 133.49 | -0.94% | 50,321 |
| Dec 16, 2025 | 134.15 | 136.00 | 132.90 | 134.75 | 134.75 | -0.31% | 49,000 |
| Dec 15, 2025 | 134.00 | 136.50 | 132.25 | 135.17 | 135.17 | 0.72% | 86,333 |
| Dec 12, 2025 | 136.84 | 137.88 | 133.20 | 134.21 | 134.21 | -0.46% | 91,615 |
| Dec 11, 2025 | 135.21 | 136.49 | 131.51 | 134.83 | 134.83 | 0.22% | 82,814 |
| Dec 10, 2025 | 136.50 | 137.98 | 133.61 | 134.53 | 134.53 | -0.73% | 72,779 |
| Dec 9, 2025 | 133.97 | 136.60 | 128.00 | 135.52 | 135.52 | 1.78% | 184,557 |
| Dec 8, 2025 | 138.90 | 138.90 | 131.71 | 133.15 | 133.15 | -3.20% | 125,345 |
| Dec 5, 2025 | 143.50 | 143.50 | 137.00 | 137.55 | 137.55 | -3.34% | 101,470 |
| Dec 4, 2025 | 143.23 | 146.09 | 141.80 | 142.31 | 142.31 | -0.64% | 81,491 |
| Dec 3, 2025 | 146.66 | 147.99 | 142.15 | 143.23 | 143.23 | -2.33% | 96,912 |
| Dec 2, 2025 | 148.10 | 148.60 | 145.00 | 146.64 | 146.64 | -1.44% | 100,639 |
| Dec 1, 2025 | 149.84 | 152.24 | 148.00 | 148.79 | 148.79 | 0.18% | 121,147 |
| Nov 28, 2025 | 148.93 | 150.19 | 147.88 | 148.52 | 148.52 | 0.22% | 59,599 |
| Nov 27, 2025 | 151.60 | 151.60 | 147.01 | 148.20 | 148.20 | -1.26% | 67,864 |
| Nov 26, 2025 | 146.35 | 151.19 | 145.81 | 150.09 | 150.09 | 2.68% | 127,490 |
| Nov 25, 2025 | 147.40 | 149.34 | 144.89 | 146.17 | 146.17 | -0.80% | 103,747 |
| Nov 24, 2025 | 153.19 | 154.00 | 146.95 | 147.35 | 147.35 | -3.35% | 146,061 |
| Nov 21, 2025 | 158.00 | 160.00 | 150.30 | 152.45 | 152.45 | -4.87% | 245,194 |
| Nov 20, 2025 | 162.90 | 162.90 | 160.00 | 160.26 | 160.26 | -1.03% | 62,808 |
| Nov 19, 2025 | 164.00 | 164.12 | 159.68 | 161.92 | 161.92 | -0.53% | 183,627 |
| Nov 18, 2025 | 166.00 | 168.30 | 161.97 | 162.78 | 162.78 | -1.07% | 247,856 |
| Nov 17, 2025 | 168.50 | 172.21 | 163.61 | 164.54 | 164.54 | -2.33% | 345,447 |
| Nov 14, 2025 | 175.01 | 175.01 | 163.93 | 168.46 | 168.46 | -10.08% | 929,563 |
| Nov 13, 2025 | 189.15 | 195.00 | 184.61 | 187.34 | 187.34 | 1.18% | 653,322 |
| Nov 12, 2025 | 180.44 | 187.50 | 180.43 | 185.15 | 185.15 | 3.43% | 225,860 |
| Nov 11, 2025 | 179.60 | 185.50 | 176.46 | 179.01 | 179.01 | -0.07% | 121,863 |
| Nov 10, 2025 | 179.80 | 185.50 | 178.55 | 179.13 | 179.13 | -0.16% | 151,117 |
| Nov 7, 2025 | 180.72 | 184.33 | 176.36 | 179.42 | 179.42 | -0.72% | 237,086 |
| Nov 6, 2025 | 193.20 | 196.27 | 178.62 | 180.72 | 180.72 | -6.05% | 527,509 |
| Nov 4, 2025 | 188.85 | 197.69 | 183.46 | 192.35 | 192.35 | 3.34% | 1,559,008 |
| Nov 3, 2025 | 185.65 | 190.74 | 181.36 | 186.14 | 186.14 | -0.14% | 337,436 |
| Oct 31, 2025 | 188.69 | 190.45 | 185.18 | 186.41 | 186.41 | -1.21% | 106,350 |
| Oct 30, 2025 | 191.00 | 193.10 | 187.00 | 188.69 | 188.69 | -1.90% | 234,813 |
| Oct 29, 2025 | 192.00 | 196.70 | 184.37 | 192.35 | 192.35 | 0.02% | 1,159,049 |
| Oct 28, 2025 | 190.00 | 195.00 | 188.61 | 192.32 | 192.32 | 3.10% | 1,382,397 |
| Oct 27, 2025 | 177.20 | 191.00 | 177.20 | 186.53 | 186.53 | 5.03% | 1,489,227 |
| Oct 24, 2025 | 181.00 | 181.62 | 174.90 | 177.59 | 177.59 | -2.88% | 387,570 |
| Oct 23, 2025 | 166.70 | 188.50 | 166.65 | 182.86 | 182.86 | 9.69% | 3,331,783 |
| Oct 21, 2025 | 164.37 | 168.00 | 160.27 | 166.71 | 166.71 | 1.42% | 59,874 |
| Oct 20, 2025 | 160.14 | 169.30 | 159.21 | 164.38 | 164.38 | 2.65% | 358,741 |
| Oct 17, 2025 | 161.65 | 162.75 | 157.44 | 160.14 | 160.14 | -1.94% | 197,958 |
| Oct 16, 2025 | 163.40 | 165.00 | 161.88 | 163.30 | 163.30 | 0.93% | 93,380 |
| Oct 15, 2025 | 162.15 | 163.55 | 160.15 | 161.80 | 161.80 | -0.22% | 96,171 |
| Oct 14, 2025 | 165.50 | 167.90 | 160.31 | 162.15 | 162.15 | -1.91% | 170,635 |