Tube Investments of India Limited TIINDIA
NSE · India · Non-Energy Minerals
INR 2,340.00-35.00 (-1.47%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 2,375.00 | -1.57% | INR 2,419.40 | INR 2,449.60 | INR 2,373.20 | 690.29K |
| 2026-09-29 | INR 2,413.00 | -1.87% | INR 2,455.30 | INR 2,455.30 | INR 2,397.80 | 392.27K |
| 2026-09-28 | INR 2,459.00 | -2.07% | INR 2,508.00 | INR 2,523.20 | INR 2,443.90 | 219.49K |
| 2026-09-25 | INR 2,511.10 | -1.16% | INR 2,530.00 | INR 2,547.80 | INR 2,506.10 | 78.99K |
| 2026-09-24 | INR 2,540.50 | -1.48% | INR 2,558.00 | INR 2,585.50 | INR 2,540.50 | 70.64K |
| 2026-09-23 | INR 2,578.60 | +0.18% | INR 2,574.00 | INR 2,603.00 | INR 2,565.00 | 135.05K |
| 2026-09-22 | INR 2,574.00 | -0.54% | INR 2,602.00 | INR 2,617.40 | INR 2,558.40 | 81.20K |
| 2026-09-21 | INR 2,588.00 | -0.46% | INR 2,601.00 | INR 2,614.20 | INR 2,569.10 | 95.39K |
| 2026-09-18 | INR 2,600.00 | +0.05% | INR 2,598.90 | INR 2,637.80 | INR 2,571.50 | 293.37K |
| 2026-09-17 | INR 2,598.80 | +1.25% | INR 2,566.00 | INR 2,626.60 | INR 2,560.40 | 199.70K |
| 2026-09-16 | INR 2,566.60 | +1.65% | INR 2,514.00 | INR 2,609.00 | INR 2,482.00 | 188.01K |
| 2026-09-15 | INR 2,525.00 | -3.11% | INR 2,606.10 | INR 2,613.20 | INR 2,521.50 | 195.41K |
| 2026-09-14 | INR 2,606.10 | 0.00% | INR 2,606.10 | INR 2,606.10 | INR 2,606.10 | 0 |
| 2026-09-11 | INR 2,606.10 | -1.73% | INR 2,637.00 | INR 2,637.10 | INR 2,580.10 | 135.22K |
| 2026-09-10 | INR 2,652.00 | -0.98% | INR 2,670.00 | INR 2,674.50 | INR 2,632.50 | 174.56K |
| 2026-09-09 | INR 2,678.30 | +1.50% | INR 2,649.40 | INR 2,708.60 | INR 2,596.30 | 234.84K |
| 2026-09-08 | INR 2,638.70 | -1.65% | INR 2,683.40 | INR 2,683.40 | INR 2,626.20 | 545.20K |
| 2026-09-07 | INR 2,683.00 | -0.56% | INR 2,690.00 | INR 2,709.00 | INR 2,679.00 | 121.57K |
| 2026-09-04 | INR 2,698.00 | -1.37% | INR 2,727.00 | INR 2,727.00 | INR 2,685.00 | 173.12K |
| 2026-09-03 | INR 2,735.40 | +0.57% | INR 2,720.00 | INR 2,735.40 | INR 2,685.40 | 210.45K |
| 2026-09-02 | INR 2,720.00 | -1.56% | INR 2,748.30 | INR 2,748.30 | INR 2,680.50 | 278.34K |
| 2026-09-01 | INR 2,763.20 | -0.60% | INR 2,794.90 | INR 2,794.90 | INR 2,743.50 | 96.40K |
| 2026-08-31 | INR 2,780.00 | -2.11% | INR 2,828.00 | INR 2,828.00 | INR 2,766.00 | 176.87K |
| 2026-08-28 | INR 2,840.00 | -1.05% | INR 2,870.00 | INR 2,885.70 | INR 2,831.50 | 123.84K |
| 2026-08-27 | INR 2,870.00 | +0.35% | INR 2,853.30 | INR 2,879.40 | INR 2,835.60 | 139.91K |
| 2026-08-26 | INR 2,860.00 | -0.97% | INR 2,902.00 | INR 2,936.90 | INR 2,851.00 | 175.58K |
| 2026-08-25 | INR 2,888.00 | +0.28% | INR 2,866.60 | INR 2,893.90 | INR 2,845.20 | 157.49K |
| 2026-08-24 | INR 2,880.00 | -0.20% | INR 2,875.80 | INR 2,895.70 | INR 2,845.80 | 130.23K |
| 2026-08-21 | INR 2,885.80 | -1.51% | INR 2,949.00 | INR 2,949.00 | INR 2,843.90 | 225.98K |
| 2026-08-20 | INR 2,930.00 | -1.05% | INR 2,949.40 | INR 2,967.60 | INR 2,910.20 | 203.14K |
| 2026-08-19 | INR 2,961.00 | +0.07% | INR 2,942.20 | INR 2,972.00 | INR 2,898.30 | 696.51K |
| 2026-08-18 | INR 2,959.00 | +7.94% | INR 2,755.80 | INR 2,989.00 | INR 2,755.80 | 4.19M |
| 2026-08-17 | INR 2,741.40 | +0.29% | INR 2,730.00 | INR 2,769.30 | INR 2,685.00 | 338.00K |
| 2026-08-14 | INR 2,733.50 | -1.67% | INR 2,788.00 | INR 2,788.00 | INR 2,685.00 | 539.33K |
| 2026-08-13 | INR 2,780.00 | -2.08% | INR 2,847.00 | INR 2,848.30 | INR 2,727.00 | 323.72K |
| 2026-08-12 | INR 2,839.00 | +2.12% | INR 2,780.00 | INR 2,839.00 | INR 2,746.20 | 486.58K |
| 2026-08-11 | INR 2,780.00 | -1.24% | INR 2,816.00 | INR 2,821.40 | INR 2,750.30 | 152.29K |
| 2026-08-10 | INR 2,815.00 | +1.55% | INR 2,787.60 | INR 2,819.70 | INR 2,752.60 | 179.15K |
| 2026-08-07 | INR 2,772.00 | +0.66% | INR 2,754.90 | INR 2,783.00 | INR 2,742.20 | 142.40K |
| 2026-08-06 | INR 2,753.80 | -1.22% | INR 2,800.30 | INR 2,800.30 | INR 2,750.10 | 362.53K |
| 2026-08-05 | INR 2,787.90 | +1.59% | INR 2,772.00 | INR 2,830.90 | INR 2,755.10 | 341.88K |
| 2026-08-04 | INR 2,744.30 | -0.78% | INR 2,778.00 | INR 2,805.30 | INR 2,724.00 | 430.58K |
| 2026-08-03 | INR 2,766.00 | +0.47% | INR 2,810.00 | INR 2,813.00 | INR 2,723.20 | 227.96K |
| 2026-07-31 | INR 2,753.00 | +2.39% | INR 2,716.60 | INR 2,775.00 | INR 2,689.00 | 485.82K |
| 2026-07-30 | INR 2,688.80 | -3.51% | INR 2,798.90 | INR 2,798.90 | INR 2,665.60 | 818.36K |
| 2026-07-29 | INR 2,786.70 | -1.37% | INR 2,831.90 | INR 2,859.80 | INR 2,778.50 | 255.47K |
| 2026-07-28 | INR 2,825.30 | -0.84% | INR 2,849.30 | INR 2,891.40 | INR 2,779.60 | 312.17K |
| 2026-07-27 | INR 2,849.30 | +2.97% | INR 2,793.70 | INR 2,865.80 | INR 2,754.60 | 262.76K |
| 2026-07-24 | INR 2,767.00 | -2.04% | INR 2,800.00 | INR 2,821.10 | INR 2,746.60 | 361.45K |
| 2026-07-23 | INR 2,824.50 | -2.73% | INR 2,903.70 | INR 2,921.40 | INR 2,816.50 | 246.50K |
| 2026-07-22 | INR 2,903.70 | -0.19% | INR 2,905.00 | INR 2,978.00 | INR 2,868.00 | 204.29K |
| 2026-07-21 | INR 2,909.30 | +0.78% | INR 2,891.10 | INR 2,926.00 | INR 2,854.70 | 217.73K |
| 2026-07-20 | INR 2,886.90 | -0.06% | INR 2,892.00 | INR 2,905.20 | INR 2,842.20 | 201.58K |
| 2026-07-17 | INR 2,888.60 | -1.50% | INR 2,939.90 | INR 2,946.30 | INR 2,868.90 | 116.07K |
| 2026-07-16 | INR 2,932.70 | -0.24% | INR 2,950.10 | INR 3,015.50 | INR 2,916.70 | 136.80K |
| 2026-07-15 | INR 2,939.70 | +0.81% | INR 2,940.00 | INR 2,969.60 | INR 2,915.50 | 113.67K |
| 2026-07-14 | INR 2,916.10 | -0.17% | INR 2,910.90 | INR 2,929.00 | INR 2,821.60 | 211.16K |
| 2026-07-13 | INR 2,921.10 | -1.26% | INR 2,950.00 | INR 2,950.00 | INR 2,910.10 | 99.89K |
| 2026-07-10 | INR 2,958.40 | +1.45% | INR 2,919.40 | INR 2,965.00 | INR 2,917.00 | 76.14K |
| 2026-07-09 | INR 2,916.20 | +0.58% | INR 2,930.10 | INR 2,952.00 | INR 2,900.00 | 69.00K |
| 2026-07-08 | INR 2,899.40 | -2.67% | INR 2,980.00 | INR 3,000.00 | INR 2,880.80 | 144.78K |
| 2026-07-07 | INR 2,978.80 | -0.90% | INR 3,018.90 | INR 3,018.90 | INR 2,950.00 | 162.75K |
| 2026-07-06 | INR 3,005.90 | +1.01% | INR 2,976.10 | INR 3,024.90 | INR 2,949.10 | 233.67K |
| 2026-07-03 | INR 2,975.80 | -3.71% | INR 3,106.10 | INR 3,114.90 | INR 2,925.40 | 601.94K |
| 2026-07-02 | INR 3,090.60 | -0.21% | INR 3,110.00 | INR 3,128.30 | INR 3,070.00 | 297.92K |
| 2026-07-01 | INR 3,097.00 | +2.23% | INR 3,049.90 | INR 3,109.90 | INR 3,039.50 | 361.97K |
| 2026-06-30 | INR 3,029.30 | +0.23% | INR 3,031.10 | INR 3,066.80 | INR 2,993.30 | 316.65K |
| 2026-06-29 | INR 3,022.30 | -1.04% | INR 3,077.70 | INR 3,078.10 | INR 3,010.00 | 436.98K |
| 2026-06-26 | INR 3,054.00 | 0.00% | INR 3,054.00 | INR 3,054.00 | INR 3,054.00 | 0 |
| 2026-06-25 | INR 3,054.00 | -3.67% | INR 3,178.20 | INR 3,189.80 | INR 3,038.60 | 478.38K |
| 2026-06-24 | INR 3,170.50 | -2.67% | INR 3,274.80 | INR 3,335.20 | INR 3,161.10 | 481.94K |
| 2026-06-23 | INR 3,257.60 | -1.52% | INR 3,292.60 | INR 3,313.70 | INR 3,232.70 | 205.61K |
| 2026-06-22 | INR 3,307.90 | +0.68% | INR 3,299.90 | INR 3,334.80 | INR 3,277.10 | 180.69K |
| 2026-06-19 | INR 3,285.60 | +0.89% | INR 3,227.00 | INR 3,302.00 | INR 3,227.00 | 265.13K |
| 2026-06-18 | INR 3,256.50 | -0.34% | INR 3,290.90 | INR 3,290.90 | INR 3,227.80 | 107.20K |
| 2026-06-17 | INR 3,267.70 | +0.11% | INR 3,284.00 | INR 3,284.00 | INR 3,218.70 | 102.69K |
| 2026-06-16 | INR 3,264.20 | +1.18% | INR 3,249.00 | INR 3,312.80 | INR 3,227.00 | 283.23K |
| 2026-06-15 | INR 3,226.10 | +2.68% | INR 3,192.00 | INR 3,258.90 | INR 3,169.90 | 261.68K |
| 2026-06-12 | INR 3,141.80 | +5.60% | INR 3,000.00 | INR 3,172.20 | INR 3,000.00 | 260.59K |
| 2026-06-11 | INR 2,975.30 | -2.84% | INR 3,060.30 | INR 3,074.70 | INR 2,962.00 | 250.99K |
| 2026-06-10 | INR 3,062.30 | -1.39% | INR 3,127.00 | INR 3,136.50 | INR 3,030.50 | 211.73K |
| 2026-06-09 | INR 3,105.50 | +1.62% | INR 3,072.60 | INR 3,170.10 | INR 3,060.10 | 776.61K |
| 2026-06-08 | INR 3,056.10 | -2.33% | INR 3,082.60 | INR 3,140.00 | INR 3,026.00 | 761.47K |
| 2026-06-05 | INR 3,129.00 | +0.99% | INR 3,099.80 | INR 3,157.00 | INR 3,076.60 | 192.37K |
| 2026-06-04 | INR 3,098.40 | +0.92% | INR 3,051.00 | INR 3,160.00 | INR 3,042.60 | 207.11K |
| 2026-06-03 | INR 3,070.20 | -1.30% | INR 3,131.00 | INR 3,131.00 | INR 3,030.50 | 194.89K |
| 2026-06-02 | INR 3,110.70 | +1.77% | INR 3,030.20 | INR 3,120.00 | INR 2,990.30 | 352.84K |
| 2026-06-01 | INR 3,056.60 | -2.70% | INR 3,140.90 | INR 3,144.00 | INR 3,050.00 | 335.85K |
| 2026-05-29 | INR 3,141.40 | -2.15% | INR 3,237.00 | INR 3,250.00 | INR 3,121.90 | 740.06K |
| 2026-05-28 | INR 3,210.50 | 0.00% | INR 3,210.50 | INR 3,210.50 | INR 3,210.50 | 0 |