Skip to main content
Tolins Tyres Limited (NSE:TOLINS)
India flag India · Delayed Price · Currency is INR
110.66
-0.09 (-0.08%)
Apr 29, 2026, 3:29 PM IST

Tolins Tyres Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026110.75114.62109.55110.66110.66-0.08%116,766
Apr 28, 2026111.00112.00109.08110.75110.750.42%61,753
Apr 27, 2026105.48110.53105.48110.29110.294.56%104,999
Apr 24, 2026110.45110.50104.30105.48105.48-4.38%138,117
Apr 23, 2026112.00112.66109.60110.31110.31-1.29%67,725
Apr 22, 2026114.00114.00110.00111.75111.75-1.95%83,368
Apr 21, 2026112.00115.25111.51113.97113.972.27%77,462
Apr 20, 2026115.54116.10111.00111.44111.44-3.55%150,936
Apr 17, 2026107.30116.00106.00115.54115.547.58%712,052
Apr 16, 2026107.70108.39105.37107.40107.401.23%111,948
Apr 15, 2026109.21110.00105.81106.10106.100.29%269,936
Apr 13, 2026101.65106.50101.00105.79105.79-0.46%97,918
Apr 10, 2026106.00108.20105.27106.28106.281.22%77,413
Apr 9, 2026104.92107.77102.35105.00105.000.08%237,527
Apr 8, 2026103.65105.86101.57104.92104.927.71%141,203
Apr 7, 202696.2299.1594.3497.4197.411.05%80,332
Apr 6, 202692.3096.9092.3096.4096.401.98%65,943
Apr 2, 202692.0094.9089.4594.5394.531.48%63,720
Apr 1, 202692.8693.9087.7193.1593.1510.30%104,405
Mar 30, 202688.0189.8183.0484.4584.45-6.08%206,582
Mar 27, 202695.5595.5589.0589.9289.92-6.16%238,441
Mar 25, 202695.0099.1094.9395.8295.821.15%114,617
Mar 24, 202694.4595.9992.9294.7394.731.95%111,573
Mar 23, 202698.6399.9690.1092.9292.92-5.79%177,827
Mar 20, 202699.50100.9598.0098.6398.630.84%62,905
Mar 19, 2026103.00104.0096.1597.8197.81-3.97%88,013
Mar 18, 202698.75103.5098.70101.85101.853.14%88,390
Mar 17, 202697.20100.9796.6798.7598.751.56%63,809
Mar 16, 202699.0099.1894.8097.2397.23-1.64%166,729
Mar 13, 2026103.86103.9798.1598.8598.85-4.47%128,126
Mar 12, 2026102.05105.20101.00103.47103.470.39%207,682
Mar 11, 2026103.50106.32102.41103.07103.070.15%157,653
Mar 10, 2026102.98104.0099.26102.92102.924.27%131,401
Mar 9, 2026103.50103.5097.6198.7198.71-5.47%245,006
Mar 6, 2026104.70106.83104.00104.42104.42-1.26%75,164
Mar 5, 2026105.89107.50104.42105.75105.750.33%63,371
Mar 4, 2026106.52106.52104.00105.40105.40-2.08%74,284
Mar 2, 2026103.00109.50103.00107.64107.64-3.11%147,993
Feb 27, 2026112.00112.84109.00111.09111.09-0.79%78,441
Feb 26, 2026113.68115.29110.00111.98111.98-1.48%139,474
Feb 25, 2026117.17118.49113.00113.66113.66-3.00%130,429
Feb 24, 2026117.50118.23115.22117.17117.17-1.08%69,385
Feb 23, 2026121.00121.03118.00118.45118.45-1.24%60,819
Feb 20, 2026119.00123.12119.00119.94119.94-1.60%72,317
Feb 19, 2026123.55124.30119.15121.89121.89-1.30%65,128
Feb 18, 2026124.50126.48122.68123.49123.49-0.30%57,227
Feb 17, 2026122.79125.50121.69123.86123.861.45%58,252
Feb 16, 2026126.95126.95121.50122.09122.09-5.23%174,731
Feb 13, 2026129.50131.49125.15128.83128.83-1.11%97,117
Feb 12, 2026130.12131.80128.20130.28130.280.97%122,826
Feb 11, 2026129.06133.80127.21129.03129.030.73%223,559
Feb 10, 2026129.97134.00127.00128.09128.09-1.26%184,695
Feb 9, 2026127.50131.89125.92129.73129.732.48%115,781
Feb 6, 2026126.00127.28123.00126.59126.590.41%48,110
Feb 5, 2026129.98129.98124.66126.07126.07-1.65%32,827
Feb 4, 2026121.00130.95120.68128.19128.195.30%125,071
Feb 3, 2026119.80123.08118.10121.74121.743.65%84,578
Feb 2, 2026118.98119.26114.01117.45117.45-1.55%60,801
Feb 1, 2026122.00122.00117.14119.30119.30-1.31%24,662
Jan 30, 2026117.82121.50116.01120.88120.882.17%46,374
Jan 29, 2026120.00120.48117.00118.31118.31-0.95%66,925
Jan 28, 2026115.50120.95115.50119.45119.453.18%77,675
Jan 27, 2026115.50119.85112.06115.77115.770.35%75,268
Jan 23, 2026119.85119.85114.25115.37115.37-2.20%62,581
Jan 22, 2026117.50119.30116.37117.96117.961.22%78,614
Jan 21, 2026118.07120.00114.42116.54116.54-2.26%146,270
Jan 20, 2026126.49127.75118.29119.23119.23-5.42%188,739
Jan 19, 2026128.00129.90124.25126.06126.06-2.17%76,321
Jan 16, 2026128.70131.00127.00128.86128.860.09%63,448
Jan 14, 2026129.04132.00127.22128.74128.74-0.34%103,691
Jan 13, 2026131.00131.00128.25129.18129.18-0.11%39,807
Jan 12, 2026132.30132.30126.42129.32129.32-1.06%92,644
Jan 9, 2026132.63132.63126.51130.70130.70-0.48%131,767
Jan 8, 2026133.46133.46129.51131.33131.33-1.83%78,425
Jan 7, 2026131.93134.49131.91133.78133.781.24%42,547
Jan 6, 2026136.25136.25131.00132.14132.14-2.67%97,690
Jan 5, 2026139.15139.49135.11135.77135.77-2.40%59,879
Jan 2, 2026133.75143.85132.60139.11139.114.00%239,670
Jan 1, 2026133.40134.89132.44133.76133.76-0.02%59,272
Dec 31, 2025131.65134.30131.00133.79133.792.20%67,049
Dec 30, 2025131.48131.69130.34130.91130.91-0.43%39,677
Dec 29, 2025135.50135.50131.00131.48131.48-1.19%63,530
Dec 26, 2025134.91134.91131.80133.06133.06-0.86%76,074
Dec 24, 2025136.78137.76133.60134.21134.21-1.70%81,247
Dec 23, 2025136.40138.62134.40136.53136.531.00%189,819
Dec 22, 2025132.65136.49132.65135.18135.182.33%170,146
Dec 19, 2025133.71133.95131.10132.10132.100.77%108,300
Dec 18, 2025133.49133.99130.51131.09131.09-1.80%72,681
Dec 17, 2025133.99134.67132.05133.49133.49-0.94%50,321
Dec 16, 2025134.15136.00132.90134.75134.75-0.31%49,000
Dec 15, 2025134.00136.50132.25135.17135.170.72%86,333
Dec 12, 2025136.84137.88133.20134.21134.21-0.46%91,615
Dec 11, 2025135.21136.49131.51134.83134.830.22%82,814
Dec 10, 2025136.50137.98133.61134.53134.53-0.73%72,779
Dec 9, 2025133.97136.60128.00135.52135.521.78%184,557
Dec 8, 2025138.90138.90131.71133.15133.15-3.20%125,345
Dec 5, 2025143.50143.50137.00137.55137.55-3.34%101,470
Dec 4, 2025143.23146.09141.80142.31142.31-0.64%81,491
Dec 3, 2025146.66147.99142.15143.23143.23-2.33%96,912
Dec 2, 2025148.10148.60145.00146.64146.64-1.44%100,639