BSE - Delayed Quote INR
Tiger Logistics (India) Limited (TIGERLOGS.BO)
48.00
-1.06
(-2.16%)
At close: May 9 at 3:29:03 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 47.00 | 48.50 | 46.20 | 48.10 | 48.10 | 59,203 |
| May 8, 2025 | 49.50 | 50.75 | 46.85 | 49.06 | 49.06 | 126,654 |
| May 7, 2025 | 47.60 | 50.80 | 47.60 | 49.97 | 49.97 | 190,421 |
| May 6, 2025 | 50.00 | 50.02 | 47.30 | 49.47 | 49.47 | 231,789 |
| May 5, 2025 | 49.00 | 50.90 | 47.05 | 49.79 | 49.79 | 264,124 |
| May 2, 2025 | 50.03 | 51.50 | 47.50 | 48.33 | 48.33 | 356,808 |
| Apr 30, 2025 | 49.99 | 50.68 | 49.12 | 50.03 | 50.03 | 130,810 |
| Apr 29, 2025 | 51.74 | 51.75 | 49.55 | 50.19 | 50.19 | 133,495 |
| Apr 28, 2025 | 49.49 | 51.72 | 48.00 | 50.60 | 50.60 | 108,001 |
| Apr 25, 2025 | 53.86 | 53.86 | 49.00 | 49.54 | 49.54 | 291,948 |
| Apr 24, 2025 | 52.75 | 54.00 | 51.70 | 53.22 | 53.22 | 83,169 |
| Apr 23, 2025 | 52.45 | 54.75 | 49.75 | 54.14 | 54.14 | 437,071 |
| Apr 22, 2025 | 52.45 | 53.50 | 50.00 | 51.89 | 51.89 | 361,212 |
| Apr 21, 2025 | 54.50 | 55.50 | 51.50 | 51.95 | 51.95 | 576,135 |
| Apr 17, 2025 | 55.11 | 55.75 | 53.56 | 53.92 | 53.92 | 419,949 |
| Apr 16, 2025 | 59.90 | 60.70 | 55.49 | 56.00 | 56.00 | 647,311 |
| Apr 15, 2025 | 56.95 | 59.70 | 55.31 | 59.09 | 59.09 | 1,106,137 |
| Apr 11, 2025 | 53.99 | 55.35 | 52.61 | 55.04 | 55.04 | 496,945 |
| Apr 9, 2025 | 52.26 | 53.87 | 50.50 | 53.49 | 53.49 | 266,242 |
| Apr 8, 2025 | 49.50 | 53.50 | 49.12 | 52.32 | 52.32 | 495,155 |
| Apr 7, 2025 | 43.01 | 49.00 | 43.01 | 47.86 | 47.86 | 129,275 |
| Apr 4, 2025 | 51.40 | 51.40 | 48.00 | 49.20 | 49.20 | 70,046 |
| Apr 3, 2025 | 47.60 | 51.30 | 47.60 | 50.38 | 50.38 | 105,565 |
| Apr 2, 2025 | 49.00 | 50.50 | 48.68 | 49.69 | 49.69 | 116,459 |
| Apr 1, 2025 | 47.00 | 49.80 | 46.00 | 49.00 | 49.00 | 85,646 |
| Mar 28, 2025 | 50.88 | 51.00 | 46.70 | 47.50 | 47.50 | 317,016 |
| Mar 27, 2025 | 47.00 | 51.00 | 47.00 | 50.03 | 50.03 | 434,506 |
| Mar 26, 2025 | 49.70 | 52.45 | 46.50 | 46.97 | 46.97 | 518,192 |
| Mar 25, 2025 | 52.74 | 52.85 | 47.50 | 49.30 | 49.30 | 390,838 |
| Mar 24, 2025 | 51.00 | 54.80 | 51.00 | 51.74 | 51.74 | 620,538 |
| Mar 21, 2025 | 49.45 | 53.00 | 48.10 | 50.76 | 50.76 | 989,940 |
| Mar 20, 2025 | 45.00 | 51.90 | 44.52 | 48.78 | 48.78 | 791,452 |
| Mar 19, 2025 | 43.29 | 44.00 | 42.80 | 43.63 | 43.63 | 135,019 |
| Mar 18, 2025 | 41.80 | 42.50 | 40.47 | 42.35 | 42.35 | 162,908 |
| Mar 17, 2025 | 42.98 | 44.36 | 39.56 | 40.47 | 40.47 | 385,591 |
| Mar 13, 2025 | 44.96 | 46.29 | 42.00 | 42.74 | 42.74 | 236,116 |
| Mar 12, 2025 | 45.60 | 46.30 | 43.50 | 44.38 | 44.38 | 231,061 |
| Mar 11, 2025 | 46.99 | 46.99 | 44.60 | 45.18 | 45.18 | 238,081 |
| Mar 10, 2025 | 50.99 | 51.99 | 45.50 | 47.46 | 47.46 | 116,615 |
| Mar 7, 2025 | 50.91 | 53.00 | 49.52 | 50.80 | 50.80 | 293,877 |
| Mar 6, 2025 | 49.93 | 51.25 | 49.35 | 50.91 | 50.91 | 418,795 |
| Mar 5, 2025 | 42.40 | 49.90 | 41.75 | 49.59 | 49.59 | 228,300 |
| Mar 4, 2025 | 41.50 | 42.59 | 40.15 | 41.84 | 41.84 | 120,903 |
| Mar 3, 2025 | 45.55 | 46.70 | 39.33 | 41.77 | 41.77 | 191,309 |
| Feb 28, 2025 | 49.00 | 49.00 | 44.51 | 44.84 | 44.84 | 213,667 |
| Feb 27, 2025 | 53.90 | 53.90 | 49.06 | 49.42 | 49.42 | 87,906 |
| Feb 25, 2025 | 53.88 | 53.88 | 51.45 | 52.29 | 52.29 | 52,223 |
| Feb 24, 2025 | 53.56 | 53.56 | 51.16 | 51.92 | 51.92 | 87,203 |
| Feb 21, 2025 | 53.00 | 55.87 | 52.94 | 53.56 | 53.56 | 74,097 |
| Feb 20, 2025 | 53.65 | 54.95 | 51.70 | 53.39 | 53.39 | 94,724 |
| Feb 19, 2025 | 50.89 | 53.98 | 50.00 | 52.99 | 52.99 | 145,062 |
| Feb 18, 2025 | 52.32 | 55.00 | 49.00 | 50.15 | 50.15 | 125,661 |
| Feb 17, 2025 | 53.97 | 54.00 | 50.90 | 53.40 | 53.40 | 151,222 |
| Feb 14, 2025 | 58.40 | 58.40 | 51.10 | 53.15 | 53.15 | 271,399 |
| Feb 13, 2025 | 58.70 | 60.81 | 57.00 | 57.21 | 57.21 | 91,505 |
| Feb 12, 2025 | 60.93 | 60.93 | 55.12 | 58.65 | 58.65 | 128,351 |
| Feb 11, 2025 | 60.31 | 61.49 | 56.51 | 59.45 | 59.45 | 169,325 |
| Feb 10, 2025 | 63.50 | 64.69 | 59.40 | 60.29 | 60.29 | 123,903 |
| Feb 7, 2025 | 65.85 | 66.00 | 63.50 | 63.78 | 63.78 | 53,474 |
| Feb 6, 2025 | 66.00 | 66.80 | 64.00 | 64.95 | 64.95 | 94,024 |
| Feb 5, 2025 | 67.48 | 67.89 | 64.50 | 65.06 | 65.06 | 183,347 |
| Feb 4, 2025 | 71.00 | 71.00 | 65.15 | 66.22 | 66.22 | 358,630 |
| Feb 3, 2025 | 63.94 | 68.50 | 61.11 | 65.65 | 65.65 | 59,751 |
| Feb 1, 2025 | 65.00 | 65.85 | 63.50 | 63.94 | 63.94 | 53,185 |
| Jan 31, 2025 | 63.80 | 65.00 | 63.07 | 64.08 | 64.08 | 54,646 |
| Jan 30, 2025 | 67.98 | 67.98 | 63.00 | 63.67 | 63.67 | 68,616 |
| Jan 29, 2025 | 58.00 | 65.50 | 58.00 | 64.46 | 64.46 | 180,029 |
| Jan 28, 2025 | 59.10 | 61.88 | 55.70 | 58.56 | 58.56 | 125,270 |
| Jan 27, 2025 | 60.60 | 61.00 | 55.00 | 59.17 | 59.17 | 155,099 |
| Jan 24, 2025 | 63.40 | 64.00 | 59.40 | 60.54 | 60.54 | 153,877 |
| Jan 23, 2025 | 62.00 | 64.85 | 61.52 | 62.00 | 62.00 | 53,131 |
| Jan 22, 2025 | 64.99 | 66.10 | 60.00 | 62.89 | 62.89 | 99,356 |
| Jan 21, 2025 | 67.35 | 67.94 | 62.66 | 63.92 | 63.92 | 503,191 |
| Jan 20, 2025 | 66.10 | 68.20 | 65.00 | 66.39 | 66.39 | 58,470 |
| Jan 17, 2025 | 66.10 | 67.30 | 65.15 | 65.64 | 65.64 | 49,078 |
| Jan 16, 2025 | 67.59 | 67.60 | 65.03 | 65.95 | 65.95 | 59,690 |
| Jan 15, 2025 | 65.26 | 68.00 | 65.13 | 65.98 | 65.98 | 76,689 |
| Jan 14, 2025 | 62.25 | 66.33 | 62.15 | 65.26 | 65.26 | 117,424 |
| Jan 13, 2025 | 64.65 | 66.79 | 57.50 | 60.66 | 60.66 | 359,821 |
| Jan 10, 2025 | 68.29 | 71.00 | 66.30 | 66.87 | 66.87 | 257,659 |
| Jan 9, 2025 | 69.15 | 70.80 | 68.00 | 68.29 | 68.29 | 108,942 |
| Jan 8, 2025 | 70.11 | 71.90 | 70.00 | 70.20 | 70.20 | 91,659 |
| Jan 7, 2025 | 71.34 | 74.00 | 69.61 | 72.01 | 72.01 | 290,691 |
| Jan 6, 2025 | 73.18 | 73.97 | 70.11 | 71.34 | 71.34 | 404,273 |
| Jan 3, 2025 | 72.43 | 75.60 | 70.50 | 74.27 | 74.27 | 388,731 |
| Jan 2, 2025 | 70.81 | 72.50 | 68.78 | 72.22 | 72.22 | 557,535 |
| Jan 1, 2025 | 70.70 | 71.69 | 68.00 | 70.25 | 70.25 | 177,164 |
| Dec 31, 2024 | 68.54 | 71.02 | 66.75 | 70.11 | 70.11 | 684,440 |
| Dec 30, 2024 | 65.00 | 71.10 | 63.00 | 66.55 | 66.55 | 457,315 |