UK markets closed

Tube Investments of India Limited (TIINDIA.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
4,210.15-28.85 (-0.68%)
At close: 03:29PM IST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20244,230.304,252.004,145.004,210.154,210.155,570
26 Jun 20244,155.154,257.054,150.004,239.004,239.006,062
25 Jun 20244,239.954,239.954,163.404,202.254,202.255,388
24 Jun 20243,986.004,355.253,955.004,286.554,286.5529,495
21 Jun 20244,225.004,225.003,926.353,986.903,986.9014,619
20 Jun 20244,343.454,343.454,154.704,209.754,209.758,264
19 Jun 20244,311.054,395.004,290.004,360.354,360.357,214
18 Jun 20244,349.954,397.104,250.954,370.304,370.308,260
14 Jun 20244,240.004,326.654,182.804,308.954,308.955,369
13 Jun 20244,139.004,251.004,083.504,235.204,235.205,263
12 Jun 20244,143.204,268.404,055.004,082.154,082.1511,814
11 Jun 20243,965.004,084.903,965.004,061.904,061.903,383
10 Jun 20243,984.804,001.003,930.753,959.353,959.352,224
07 Jun 20243,855.853,954.053,850.803,925.253,925.257,386
06 Jun 20243,792.003,903.353,740.953,861.803,861.804,964
05 Jun 20243,799.953,808.003,558.053,709.403,709.4016,033
04 Jun 20243,859.953,882.653,517.653,771.803,771.8019,489
03 Jun 20243,670.703,879.203,637.253,839.553,839.5515,112
31 May 20243,690.053,764.003,541.003,598.653,598.659,275
30 May 20243,726.903,726.903,666.003,699.353,699.355,133
29 May 20243,789.853,803.953,690.003,725.853,725.852,582
28 May 20243,794.253,845.953,726.403,805.403,805.404,760
27 May 20243,834.603,865.003,789.903,808.203,808.201,833
24 May 20243,823.753,871.953,756.003,821.603,821.603,024
23 May 20243,710.503,841.203,699.003,823.853,823.852,639
22 May 20243,680.003,710.103,620.903,697.453,697.453,396
21 May 20243,780.003,780.003,663.603,678.003,678.008,024
17 May 20243,790.703,825.003,749.053,802.203,802.202,193
16 May 20243,824.953,824.953,690.003,763.003,763.003,309
15 May 20243,748.003,810.003,708.003,776.603,776.604,991
14 May 20243,862.003,925.003,750.003,756.203,756.209,037
13 May 20244,070.304,084.853,900.003,931.003,931.0010,688
10 May 20243,940.704,159.503,876.704,089.504,089.5052,757
09 May 20243,973.554,005.003,862.803,935.003,935.003,155
08 May 20243,920.454,082.003,860.653,994.703,994.705,974
07 May 20244,024.004,035.003,889.003,995.753,995.755,261
06 May 20243,817.154,030.003,816.004,012.554,012.5511,759
03 May 20243,808.853,824.503,752.653,817.153,817.152,200
02 May 20243,742.303,797.953,728.153,786.403,786.403,000
30 Apr 20243,710.753,756.703,667.203,742.153,742.153,177
29 Apr 20243,638.003,724.003,609.103,703.203,703.2012,239
26 Apr 20243,582.003,650.003,540.203,633.703,633.704,955
25 Apr 20243,610.003,610.003,565.853,576.003,576.001,493
24 Apr 20243,575.003,628.203,575.003,606.003,606.004,661
23 Apr 20243,556.953,609.153,536.203,587.253,587.256,285
22 Apr 20243,503.653,567.603,473.203,548.103,548.103,888
19 Apr 20243,512.753,512.753,460.003,494.403,494.401,814
18 Apr 20243,546.453,560.653,498.203,514.653,514.652,055
16 Apr 20243,467.153,545.003,467.153,516.053,516.051,837
15 Apr 20243,356.053,537.003,356.053,489.753,489.756,632
12 Apr 20243,571.003,571.003,514.053,526.553,526.551,524
10 Apr 20243,529.853,596.553,508.603,564.453,564.454,211
09 Apr 20243,550.003,634.353,485.003,492.103,492.102,992
08 Apr 20243,633.953,633.953,502.703,544.903,544.907,573
05 Apr 20243,610.303,656.853,593.003,623.753,623.752,625
04 Apr 20243,700.603,750.003,587.003,595.753,595.75110,483
03 Apr 20243,786.753,786.753,679.053,700.553,700.55356,055
02 Apr 20243,721.103,791.553,712.053,767.953,767.951,680
01 Apr 20243,815.103,815.103,705.003,723.403,723.402,338
28 Mar 20243,849.853,849.853,708.153,731.303,731.303,087
27 Mar 20243,730.053,841.053,728.003,800.853,800.853,792
26 Mar 20243,749.153,789.003,700.003,738.303,738.304,199
22 Mar 20243,719.003,770.603,676.453,740.953,740.958,640
21 Mar 20243,616.703,725.503,544.753,711.653,711.656,983
20 Mar 20243,500.553,563.153,490.953,547.903,547.901,646
19 Mar 20243,513.753,525.153,475.703,496.553,496.553,842
18 Mar 20243,548.153,548.153,485.703,506.603,506.604,814
15 Mar 20243,591.003,678.403,501.603,559.903,559.908,033
14 Mar 20243,370.053,603.953,370.053,582.303,582.301,803
13 Mar 20243,589.953,589.953,425.003,455.103,455.104,331
12 Mar 20243,535.853,568.153,495.803,544.753,544.754,820
11 Mar 20243,510.953,600.003,455.003,558.453,558.456,078
07 Mar 20243,584.953,584.953,477.053,500.103,500.101,993
06 Mar 20243,579.153,579.953,510.903,536.353,536.357,823
05 Mar 20243,653.103,653.103,536.303,565.053,565.052,492
04 Mar 20243,750.803,760.003,631.003,649.253,649.252,649
01 Mar 20243,744.953,828.903,523.053,717.753,717.759,312
29 Feb 20243,508.953,556.853,432.953,482.953,482.955,660
28 Feb 20243,535.203,565.503,515.003,538.103,538.102,234
27 Feb 20243,570.753,581.453,523.353,548.553,548.551,272
26 Feb 20243,617.953,637.403,554.603,570.753,570.751,378
23 Feb 20243,702.453,727.853,606.153,615.253,615.251,201
22 Feb 20243,654.753,700.003,566.603,686.053,686.052,502
21 Feb 20243,675.853,745.003,625.003,662.503,662.504,824
20 Feb 20243,719.303,737.953,659.853,716.403,716.405,028
19 Feb 20243,700.103,744.003,635.053,719.503,719.507,505
16 Feb 20243,493.253,747.953,474.003,671.253,671.2510,553
15 Feb 20243,505.003,506.053,455.553,483.453,483.452,407
14 Feb 20243,485.853,505.503,454.953,496.053,496.053,048
13 Feb 20243,515.003,523.553,470.003,494.003,494.002,170
13 Feb 20242 Dividend
12 Feb 20243,534.803,558.053,433.253,485.003,483.002,893
09 Feb 20243,575.503,594.203,442.003,451.303,449.324,861
08 Feb 20243,644.953,644.953,500.153,505.303,503.293,294
07 Feb 20243,636.003,658.003,580.053,593.603,591.542,189
06 Feb 20243,600.703,656.953,583.803,592.203,590.142,512
05 Feb 20243,668.903,701.403,575.003,598.553,596.486,025
02 Feb 20243,767.503,770.003,620.003,639.753,637.6619,361
01 Feb 20243,900.154,000.103,603.203,763.253,761.0913,365
31 Jan 20243,891.853,944.003,851.153,898.653,896.417,426
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...