Tolins Tyres Limited TOLINS
NSE · India · Consumer Durables
INR 85.30-0.56 (-0.65%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 84.59 | -1.48% | INR 87.17 | INR 87.17 | INR 84.00 | 47.50K |
| 2026-09-30 | INR 85.86 | -0.41% | INR 86.15 | INR 88.49 | INR 85.01 | 41.10K |
| 2026-09-29 | INR 86.21 | -0.81% | INR 86.20 | INR 86.99 | INR 85.00 | 36.06K |
| 2026-09-28 | INR 86.91 | -1.36% | INR 87.52 | INR 88.50 | INR 86.00 |
| 28.72K |
| 2026-09-25 | INR 88.11 | -2.25% | INR 91.10 | INR 91.77 | INR 87.90 | 63.41K |
| 2026-09-24 | INR 90.14 | -1.57% | INR 91.55 | INR 92.90 | INR 89.78 | 31.23K |
| 2026-09-23 | INR 91.58 | +2.21% | INR 89.70 | INR 93.00 | INR 89.48 | 34.68K |
| 2026-09-22 | INR 89.60 | +0.23% | INR 90.77 | INR 92.77 | INR 89.02 | 26.64K |
| 2026-09-21 | INR 89.39 | +1.56% | INR 88.61 | INR 90.77 | INR 87.73 | 39.91K |
| 2026-09-18 | INR 88.02 | -0.23% | INR 88.50 | INR 88.75 | INR 87.52 | 21.24K |
| 2026-09-17 | INR 88.22 | +2.50% | INR 86.10 | INR 88.50 | INR 86.10 | 25.93K |
| 2026-09-16 | INR 86.07 | -2.46% | INR 88.50 | INR 88.70 | INR 85.15 | 61.10K |
| 2026-09-15 | INR 88.24 | -1.30% | INR 88.71 | INR 89.99 | INR 88.00 | 38.72K |
| 2026-09-14 | INR 89.40 | 0.00% | INR 89.40 | INR 89.40 | INR 89.40 | 0 |
| 2026-09-11 | INR 89.40 | -1.72% | INR 90.86 | INR 92.68 | INR 88.63 | 44.12K |
| 2026-09-10 | INR 90.96 | -0.54% | INR 91.20 | INR 92.86 | INR 90.70 | 31.88K |
| 2026-09-09 | INR 91.45 | -0.85% | INR 91.11 | INR 92.90 | INR 90.90 | 31.30K |
| 2026-09-08 | INR 92.23 | -0.03% | INR 92.26 | INR 94.94 | INR 91.11 | 22.18K |
| 2026-09-07 | INR 92.26 | +0.30% | INR 91.30 | INR 92.70 | INR 91.01 | 32.00K |
| 2026-09-04 | INR 91.98 | +0.04% | INR 91.70 | INR 93.50 | INR 90.16 | 44.51K |
| 2026-09-03 | INR 91.94 | +0.03% | INR 92.00 | INR 93.73 | INR 91.30 | 35.18K |
| 2026-09-02 | INR 91.91 | -1.88% | INR 93.00 | INR 93.00 | INR 91.41 | 53.13K |
| 2026-09-01 | INR 93.67 | -0.97% | INR 94.59 | INR 94.90 | INR 93.00 | 36.15K |
| 2026-08-31 | INR 94.59 | -0.43% | INR 95.80 | INR 95.82 | INR 93.50 | 43.04K |
| 2026-08-28 | INR 95.00 | -0.30% | INR 97.00 | INR 97.00 | INR 94.52 | 27.32K |
| 2026-08-27 | INR 95.29 | -1.34% | INR 96.01 | INR 97.64 | INR 94.99 | 48.68K |
| 2026-08-26 | INR 96.58 | -0.21% | INR 98.49 | INR 98.49 | INR 95.49 | 21.09K |
| 2026-08-25 | INR 96.78 | +0.24% | INR 96.57 | INR 97.78 | INR 96.15 | 31.47K |
| 2026-08-24 | INR 96.55 | +0.49% | INR 96.20 | INR 98.00 | INR 95.51 | 58.48K |
| 2026-08-21 | INR 96.08 | -0.20% | INR 97.70 | INR 97.99 | INR 95.51 | 29.14K |
| 2026-08-20 | INR 96.27 | +0.33% | INR 96.35 | INR 97.10 | INR 95.81 | 27.60K |
| 2026-08-19 | INR 95.95 | +0.42% | INR 95.55 | INR 97.89 | INR 95.02 | 40.56K |
| 2026-08-18 | INR 95.55 | -1.58% | INR 96.40 | INR 97.64 | INR 95.00 | 32.21K |
| 2026-08-17 | INR 97.08 | +0.39% | INR 97.66 | INR 97.66 | INR 95.50 | 29.07K |
| 2026-08-14 | INR 96.70 | +1.03% | INR 98.99 | INR 99.00 | INR 96.34 | 38.46K |
| 2026-08-13 | INR 95.71 | -4.86% | INR 96.02 | INR 100.00 | INR 94.80 | 179.33K |
| 2026-08-12 | INR 100.60 | -1.82% | INR 102.47 | INR 103.50 | INR 97.60 | 48.08K |
| 2026-08-11 | INR 102.47 | +0.48% | INR 101.25 | INR 102.90 | INR 101.25 | 24.12K |
| 2026-08-10 | INR 101.98 | -0.16% | INR 102.85 | INR 103.12 | INR 101.00 | 37.20K |
| 2026-08-07 | INR 102.14 | -0.92% | INR 102.49 | INR 103.35 | INR 101.61 | 24.55K |
| 2026-08-06 | INR 103.09 | -0.44% | INR 103.30 | INR 104.10 | INR 102.70 | 23.76K |
| 2026-08-05 | INR 103.55 | +0.10% | INR 103.80 | INR 105.19 | INR 103.20 | 42.92K |
| 2026-08-04 | INR 103.45 | -0.36% | INR 103.85 | INR 104.80 | INR 103.05 | 26.38K |
| 2026-08-03 | INR 103.82 | +1.58% | INR 104.07 | INR 104.30 | INR 102.82 | 74.88K |
| 2026-07-31 | INR 102.21 | +0.29% | INR 102.01 | INR 103.00 | INR 102.00 | 21.34K |
| 2026-07-30 | INR 101.91 | -1.08% | INR 102.96 | INR 103.34 | INR 101.20 | 30.12K |
| 2026-07-29 | INR 103.02 | +0.70% | INR 102.71 | INR 103.82 | INR 102.27 | 12.85K |
| 2026-07-28 | INR 102.30 | -0.57% | INR 103.60 | INR 104.30 | INR 102.00 | 17.59K |
| 2026-07-27 | INR 102.89 | +0.19% | INR 103.00 | INR 104.34 | INR 102.55 | 24.37K |
| 2026-07-24 | INR 102.70 | -0.27% | INR 102.63 | INR 105.00 | INR 100.60 | 43.91K |
| 2026-07-23 | INR 102.98 | -1.28% | INR 103.10 | INR 104.47 | INR 102.50 | 27.25K |
| 2026-07-22 | INR 104.32 | +0.74% | INR 103.14 | INR 105.50 | INR 103.10 | 41.67K |
| 2026-07-21 | INR 103.55 | -1.30% | INR 104.50 | INR 105.01 | INR 102.97 | 16.42K |
| 2026-07-20 | INR 104.91 | +2.02% | INR 102.61 | INR 105.83 | INR 102.10 | 51.92K |
| 2026-07-17 | INR 102.83 | -0.64% | INR 102.65 | INR 103.40 | INR 101.79 | 33.94K |
| 2026-07-16 | INR 103.49 | +0.29% | INR 103.15 | INR 104.66 | INR 103.00 | 27.33K |
| 2026-07-15 | INR 103.19 | -0.14% | INR 103.00 | INR 104.86 | INR 102.16 | 58.51K |
| 2026-07-14 | INR 103.33 | -0.68% | INR 104.00 | INR 105.14 | INR 102.16 | 38.27K |
| 2026-07-13 | INR 104.04 | -0.73% | INR 104.63 | INR 104.80 | INR 101.75 | 40.08K |
| 2026-07-10 | INR 104.80 | +1.64% | INR 104.35 | INR 105.85 | INR 102.96 | 62.93K |
| 2026-07-09 | INR 103.11 | +1.39% | INR 103.20 | INR 105.35 | INR 101.71 | 70.59K |
| 2026-07-08 | INR 101.70 | -3.24% | INR 104.31 | INR 105.28 | INR 101.30 | 85.18K |
| 2026-07-07 | INR 105.10 | +0.38% | INR 105.40 | INR 109.00 | INR 103.85 | 98.61K |
| 2026-07-06 | INR 104.70 | -3.39% | INR 107.30 | INR 108.01 | INR 103.52 | 107.87K |
| 2026-07-03 | INR 108.37 | -1.26% | INR 110.57 | INR 110.90 | INR 107.36 | 101.47K |
| 2026-07-02 | INR 109.75 | +5.83% | INR 104.58 | INR 113.13 | INR 104.04 | 607.29K |
| 2026-07-01 | INR 103.70 | +0.07% | INR 103.64 | INR 106.00 | INR 103.04 | 47.02K |
| 2026-06-30 | INR 103.63 | -0.75% | INR 104.75 | INR 105.76 | INR 103.23 | 42.91K |
| 2026-06-29 | INR 104.41 | -1.56% | INR 106.06 | INR 106.06 | INR 103.00 | 41.53K |
| 2026-06-26 | INR 106.06 | 0.00% | INR 106.06 | INR 106.06 | INR 106.06 | 0 |
| 2026-06-25 | INR 106.06 | -1.26% | INR 108.40 | INR 109.29 | INR 105.32 | 62.06K |
| 2026-06-24 | INR 107.41 | -0.22% | INR 107.87 | INR 108.60 | INR 105.86 | 35.85K |
| 2026-06-23 | INR 107.65 | +0.59% | INR 108.10 | INR 112.00 | INR 106.87 | 164.13K |
| 2026-06-22 | INR 107.02 | +0.84% | INR 106.66 | INR 108.44 | INR 106.00 | 52.16K |
| 2026-06-19 | INR 106.13 | -0.85% | INR 107.89 | INR 107.89 | INR 104.66 | 63.83K |
| 2026-06-18 | INR 107.04 | +0.08% | INR 107.90 | INR 107.90 | INR 105.90 | 46.97K |
| 2026-06-17 | INR 106.95 | -0.01% | INR 107.99 | INR 108.99 | INR 106.52 | 74.41K |
| 2026-06-16 | INR 106.96 | -0.20% | INR 109.20 | INR 109.20 | INR 105.10 | 99.51K |
| 2026-06-15 | INR 107.17 | +4.76% | INR 106.69 | INR 110.99 | INR 105.51 | 314.33K |
| 2026-06-12 | INR 102.30 | +4.13% | INR 99.00 | INR 102.90 | INR 98.23 | 118.85K |
| 2026-06-11 | INR 98.24 | -1.15% | INR 98.90 | INR 99.38 | INR 97.35 | 23.86K |
| 2026-06-10 | INR 99.38 | +0.04% | INR 98.00 | INR 99.80 | INR 98.00 | 35.99K |
| 2026-06-09 | INR 99.34 | +2.75% | INR 98.53 | INR 99.83 | INR 96.90 | 77.01K |
| 2026-06-08 | INR 96.68 | -0.82% | INR 96.98 | INR 97.36 | INR 96.03 | 49.28K |
| 2026-06-05 | INR 97.48 | -0.27% | INR 97.85 | INR 98.45 | INR 97.00 | 107.84K |
| 2026-06-04 | INR 97.74 | -0.82% | INR 98.02 | INR 99.97 | INR 97.50 | 127.67K |
| 2026-06-03 | INR 98.55 | -2.47% | INR 101.05 | INR 101.64 | INR 98.00 | 184.63K |
| 2026-06-02 | INR 101.05 | -1.00% | INR 102.29 | INR 104.20 | INR 100.56 | 102.18K |
| 2026-06-01 | INR 102.07 | -5.26% | INR 107.90 | INR 109.52 | INR 99.62 | 137.16K |
| 2026-05-29 | INR 107.74 | -10.62% | INR 116.33 | INR 116.33 | INR 106.70 | 399.26K |