Tube Investments of India Limited (NSE:TIINDIA)
India
· Delayed Price · Currency is INR 2,666.70
-36.90 (-1.36%)
At close: Dec 5, 2025
Tube Investments of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,693.60 | 2,710.50 | 2,656.10 | 2,666.70 | 2,666.70 | -1.36% | 628,493 |
| Dec 4, 2025 | 2,733.80 | 2,742.50 | 2,692.80 | 2,703.60 | 2,703.60 | -1.35% | 354,251 |
| Dec 3, 2025 | 2,793.70 | 2,821.90 | 2,733.60 | 2,740.50 | 2,740.50 | -1.90% | 174,819 |
| Dec 2, 2025 | 2,792.40 | 2,811.00 | 2,763.00 | 2,793.70 | 2,793.70 | -0.15% | 258,679 |
| Dec 1, 2025 | 2,796.60 | 2,829.60 | 2,762.40 | 2,797.80 | 2,797.80 | 0.48% | 250,034 |
| Nov 28, 2025 | 2,839.90 | 2,849.30 | 2,776.40 | 2,784.40 | 2,784.40 | -1.85% | 734,692 |
| Nov 27, 2025 | 2,898.90 | 2,898.90 | 2,831.60 | 2,836.80 | 2,836.80 | -1.52% | 675,560 |
| Nov 26, 2025 | 2,880.00 | 2,918.00 | 2,872.10 | 2,880.70 | 2,880.70 | 0.03% | 357,948 |
| Nov 25, 2025 | 2,910.00 | 2,914.90 | 2,860.00 | 2,879.70 | 2,879.70 | -1.02% | 307,363 |
| Nov 24, 2025 | 2,870.00 | 2,930.00 | 2,850.00 | 2,909.30 | 2,909.30 | 0.86% | 615,833 |
| Nov 21, 2025 | 2,999.70 | 3,000.00 | 2,870.00 | 2,884.40 | 2,884.40 | -4.01% | 546,306 |
| Nov 20, 2025 | 3,036.00 | 3,059.90 | 2,992.30 | 3,005.00 | 3,005.00 | -0.93% | 121,655 |
| Nov 19, 2025 | 3,025.00 | 3,042.70 | 3,002.20 | 3,033.30 | 3,033.30 | 0.05% | 365,037 |
| Nov 18, 2025 | 3,082.60 | 3,082.60 | 3,021.80 | 3,031.70 | 3,031.70 | -1.94% | 193,125 |
| Nov 17, 2025 | 3,067.60 | 3,106.60 | 3,053.00 | 3,091.60 | 3,091.60 | 0.78% | 107,644 |
| Nov 14, 2025 | 3,044.60 | 3,075.00 | 3,019.00 | 3,067.60 | 3,067.60 | 1.13% | 214,533 |
| Nov 13, 2025 | 3,024.60 | 3,069.80 | 3,024.00 | 3,033.40 | 3,033.40 | -0.07% | 138,040 |
| Nov 12, 2025 | 2,999.00 | 3,055.00 | 2,975.20 | 3,035.50 | 3,035.50 | 1.20% | 201,680 |
| Nov 11, 2025 | 2,991.60 | 3,007.50 | 2,950.20 | 2,999.40 | 2,999.40 | 0.64% | 103,821 |
| Nov 10, 2025 | 2,970.60 | 3,017.90 | 2,940.40 | 2,980.30 | 2,980.30 | -0.18% | 169,826 |
| Nov 7, 2025 | 2,974.70 | 2,999.30 | 2,901.10 | 2,985.60 | 2,985.60 | 0.27% | 240,259 |
| Nov 6, 2025 | 2,980.10 | 3,054.00 | 2,937.70 | 2,977.60 | 2,977.60 | -0.50% | 415,353 |
| Nov 4, 2025 | 3,052.00 | 3,058.80 | 2,975.00 | 2,992.50 | 2,992.50 | -1.77% | 323,423 |
| Nov 3, 2025 | 3,018.60 | 3,079.30 | 2,994.50 | 3,046.50 | 3,046.50 | 0.78% | 411,589 |
| Oct 31, 2025 | 3,061.00 | 3,090.00 | 3,015.00 | 3,023.00 | 3,023.00 | -1.20% | 732,768 |
| Oct 30, 2025 | 3,159.00 | 3,169.80 | 3,050.00 | 3,059.70 | 3,059.70 | -2.58% | 419,222 |
| Oct 29, 2025 | 3,130.60 | 3,160.90 | 3,111.00 | 3,140.80 | 3,140.80 | 0.49% | 369,186 |
| Oct 28, 2025 | 3,133.80 | 3,169.80 | 3,112.60 | 3,125.50 | 3,125.50 | -0.26% | 264,958 |
| Oct 27, 2025 | 3,170.00 | 3,170.00 | 3,123.00 | 3,133.80 | 3,133.80 | -0.80% | 154,424 |
| Oct 24, 2025 | 3,230.00 | 3,262.90 | 3,148.50 | 3,159.20 | 3,159.20 | -1.47% | 318,533 |
| Oct 23, 2025 | 3,130.00 | 3,214.00 | 3,113.10 | 3,206.40 | 3,206.40 | 2.44% | 187,333 |
| Oct 21, 2025 | 3,131.50 | 3,159.80 | 3,121.50 | 3,129.90 | 3,129.90 | 0.12% | 12,249 |
| Oct 20, 2025 | 3,160.60 | 3,198.70 | 3,115.10 | 3,126.30 | 3,126.30 | -0.32% | 143,774 |
| Oct 17, 2025 | 3,179.00 | 3,189.40 | 3,108.90 | 3,136.40 | 3,136.40 | -1.34% | 180,720 |
| Oct 16, 2025 | 3,161.00 | 3,210.00 | 3,159.10 | 3,179.00 | 3,179.00 | 0.91% | 127,384 |
| Oct 15, 2025 | 3,106.00 | 3,169.40 | 3,088.20 | 3,150.20 | 3,150.20 | 1.64% | 138,868 |
| Oct 14, 2025 | 3,106.00 | 3,116.20 | 3,087.00 | 3,099.40 | 3,099.40 | -0.54% | 164,025 |
| Oct 13, 2025 | 3,133.00 | 3,158.90 | 3,100.10 | 3,116.20 | 3,116.20 | -1.35% | 109,844 |
| Oct 10, 2025 | 3,198.00 | 3,219.00 | 3,145.10 | 3,159.00 | 3,159.00 | -1.02% | 101,586 |
| Oct 9, 2025 | 3,137.90 | 3,200.00 | 3,111.10 | 3,191.60 | 3,191.60 | 1.57% | 194,026 |
| Oct 8, 2025 | 3,215.10 | 3,241.00 | 3,130.60 | 3,142.20 | 3,142.20 | -2.37% | 263,601 |
| Oct 7, 2025 | 3,150.00 | 3,238.00 | 3,150.00 | 3,218.40 | 3,218.40 | 2.16% | 443,871 |
| Oct 6, 2025 | 3,135.10 | 3,174.40 | 3,119.00 | 3,150.20 | 3,150.20 | 0.45% | 147,329 |
| Oct 3, 2025 | 3,090.00 | 3,150.00 | 3,082.20 | 3,136.10 | 3,136.10 | 1.69% | 247,121 |
| Oct 1, 2025 | 3,110.80 | 3,125.40 | 3,057.60 | 3,084.10 | 3,084.10 | -0.41% | 151,713 |
| Sep 30, 2025 | 3,125.00 | 3,138.70 | 3,080.00 | 3,096.70 | 3,096.70 | -0.06% | 251,549 |
| Sep 29, 2025 | 3,136.10 | 3,156.40 | 3,087.60 | 3,098.60 | 3,098.60 | -0.97% | 142,335 |
| Sep 26, 2025 | 3,195.00 | 3,210.90 | 3,110.00 | 3,129.10 | 3,129.10 | -2.61% | 200,317 |
| Sep 25, 2025 | 3,284.80 | 3,287.00 | 3,195.00 | 3,212.80 | 3,212.80 | -1.94% | 262,960 |
| Sep 24, 2025 | 3,303.00 | 3,331.90 | 3,266.30 | 3,276.50 | 3,276.50 | -0.80% | 139,434 |