NSE - Free Realtime Quote INR

Tube Investments of India Limited (TIINDIA.NS)

Compare
3,460.00
+51.20
+(1.50%)
As of 2:40:52 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20253,402.253,464.503,339.253,460.003,460.00207,578
Jan 17, 20253,321.003,427.953,315.253,408.803,408.80216,890
Jan 16, 20253,340.003,388.953,303.503,322.053,322.05118,505
Jan 15, 20253,319.003,330.753,253.203,297.803,297.80159,381
Jan 14, 20253,280.403,366.953,270.403,321.303,321.30217,620
Jan 13, 20253,406.103,448.303,219.453,230.903,230.90247,531
Jan 10, 20253,550.003,568.353,442.353,454.503,454.50117,121
Jan 9, 20253,504.353,673.653,500.003,568.303,568.30303,185
Jan 8, 20253,504.903,530.003,425.003,521.953,521.95198,255
Jan 7, 20253,492.003,516.353,450.003,473.703,473.70192,699
Jan 6, 20253,602.003,609.653,472.103,489.603,489.60203,051
Jan 3, 20253,672.053,693.603,595.003,609.653,609.65125,052
Jan 2, 20253,552.003,688.003,552.003,672.453,672.45386,164
Jan 1, 20253,556.253,587.353,526.353,579.903,579.9054,944
Dec 31, 20243,535.003,604.603,489.253,576.253,576.25160,932
Dec 30, 20243,575.003,611.303,521.053,540.653,540.65125,646
Dec 27, 20243,644.903,648.853,586.003,589.503,589.5095,149
Dec 26, 20243,579.153,652.453,514.303,636.903,636.90177,832
Dec 24, 20243,620.003,624.953,568.253,579.153,579.15102,134
Dec 23, 20243,610.053,670.503,602.103,621.003,621.0072,563
Dec 20, 20243,791.403,825.003,592.853,619.103,619.10385,690
Dec 19, 20243,700.103,799.003,672.203,791.403,791.40170,455
Dec 18, 20243,705.203,757.753,656.353,749.053,749.05158,703
Dec 17, 20243,740.003,779.553,672.103,705.203,705.20292,669
Dec 16, 20243,650.003,769.803,625.253,753.703,753.70229,967
Dec 13, 20243,648.003,673.953,564.903,653.653,653.65101,918
Dec 12, 20243,705.003,709.003,651.003,659.253,659.25123,884
Dec 11, 20243,698.703,739.053,659.253,680.203,680.20196,346
Dec 10, 20243,745.003,745.003,663.203,698.653,698.65142,835
Dec 9, 20243,699.503,798.003,673.553,710.153,710.15339,027
Dec 6, 20243,767.003,767.003,670.353,680.153,680.15221,982
Dec 5, 20243,690.003,766.503,658.703,755.053,755.05303,481
Dec 4, 20243,649.003,675.303,610.053,659.653,659.65292,573
Dec 3, 20243,578.103,709.003,578.103,620.153,620.15442,558
Dec 2, 20243,590.003,629.003,500.003,541.853,541.85297,429
Nov 29, 20243,580.003,649.003,549.053,590.553,590.55353,301
Nov 28, 20243,405.003,634.003,355.003,578.903,578.901,015,319
Nov 27, 20243,464.703,464.703,334.303,389.153,389.15550,815
Nov 26, 20243,415.003,524.753,415.003,429.203,429.20312,154
Nov 25, 20243,504.253,535.703,373.503,395.303,395.30524,735
Nov 22, 20243,562.303,575.003,464.853,474.403,474.40162,265
Nov 21, 20243,586.403,670.003,525.003,543.603,543.60255,107
Nov 19, 20243,434.103,668.753,415.003,611.303,611.30276,375
Nov 18, 20243,460.003,482.003,370.003,430.603,430.60411,614
Nov 14, 20243,466.203,542.703,361.603,440.503,440.50208,267
Nov 13, 20243,562.153,585.003,433.003,447.653,447.65149,985
Nov 12, 20243,624.853,695.253,540.103,561.803,561.80132,038
Nov 11, 20243,888.053,888.053,580.203,620.203,620.201,295,931
Nov 8, 20243,983.953,983.953,866.003,890.553,890.55144,356
Nov 7, 20244,118.004,118.003,970.003,982.203,982.20181,372
Nov 6, 20244,186.704,217.404,080.004,096.804,096.80168,718
Nov 5, 20244,265.004,299.954,106.954,183.304,183.30250,851
Nov 4, 20244,449.704,515.004,311.004,346.954,346.95219,687
Nov 1, 20244,540.004,540.004,436.004,473.904,473.906,218
Oct 31, 20244,460.004,534.754,367.504,481.954,481.95118,786
Oct 30, 20244,500.004,540.854,430.004,463.454,463.45200,908
Oct 29, 20244,651.404,660.554,472.004,563.304,563.30194,923
Oct 28, 20244,616.004,737.654,595.004,651.404,651.40127,536
Oct 25, 20244,730.004,771.154,545.004,627.754,627.7599,429
Oct 24, 20244,522.004,755.054,466.004,716.604,716.60248,778
Oct 23, 20244,441.154,810.804,434.804,634.954,634.95495,897
Oct 22, 20244,352.004,522.004,352.004,486.354,486.35655,536
Oct 21, 20244,489.004,525.304,367.454,387.454,387.45123,752
Oct 18, 20244,420.804,517.004,400.354,488.754,488.7589,545
Oct 17, 20244,500.204,510.004,400.004,461.354,461.35156,590
Oct 16, 20244,320.754,536.004,291.454,510.804,510.80446,074
Oct 15, 20244,220.104,336.004,161.554,326.954,326.95240,756
Oct 14, 20244,239.954,277.004,167.054,228.654,228.65111,051
Oct 11, 20244,148.004,259.154,087.654,225.654,225.65148,639
Oct 10, 20244,205.854,242.954,112.004,126.254,126.25126,312
Oct 9, 20244,114.004,310.704,086.104,183.854,183.85349,776
Oct 8, 20244,022.604,080.003,965.304,055.754,055.75189,063
Oct 7, 20244,127.654,127.653,927.004,022.604,022.60279,013
Oct 4, 20244,178.054,178.054,042.804,078.404,078.40126,615
Oct 3, 20244,250.104,295.204,152.004,188.804,188.80189,719
Oct 1, 20244,306.004,400.004,246.554,340.604,340.60234,612
Sep 30, 20244,159.004,406.004,147.554,336.054,336.05565,035
Sep 27, 20244,124.704,206.954,110.254,146.954,146.95225,368
Sep 26, 20244,182.004,182.004,082.004,116.554,116.55284,015
Sep 25, 20244,256.004,304.954,132.004,146.254,146.25156,165
Sep 24, 20244,282.904,366.654,229.954,242.104,242.10412,068
Sep 23, 20244,186.054,293.004,186.054,283.254,283.25184,617
Sep 20, 20244,019.004,450.653,981.154,291.954,291.951,412,283
Sep 19, 20244,035.054,049.153,939.603,979.403,979.40270,143
Sep 18, 20244,135.654,139.004,003.254,023.004,023.00223,898
Sep 17, 20244,077.704,166.804,047.104,135.654,135.65522,747
Sep 16, 20244,099.804,132.454,018.304,047.104,047.10341,445
Sep 13, 20243,978.954,141.953,962.154,097.854,097.85844,762
Sep 12, 20243,932.453,967.003,916.103,945.053,945.05399,505
Sep 11, 20243,905.003,954.403,882.253,919.653,919.65137,869
Sep 10, 20243,909.653,974.803,900.003,921.703,921.70159,258
Sep 9, 20243,932.703,986.003,871.603,896.853,896.85165,481
Sep 6, 20244,081.904,142.003,892.053,912.403,912.40249,776
Sep 5, 20244,135.004,145.004,055.204,072.554,072.55538,640
Sep 4, 20244,075.004,136.054,052.054,121.554,121.55110,233
Sep 3, 20244,112.004,168.854,061.154,085.554,085.55150,483
Sep 2, 20244,058.004,117.004,022.004,100.204,100.20100,956
Aug 30, 20244,050.004,058.003,985.104,030.804,030.80318,567
Aug 29, 20244,154.004,163.203,993.054,004.554,004.55151,641
Aug 28, 20244,167.104,197.004,085.154,154.204,154.2098,361
Aug 27, 20244,139.004,185.004,106.104,158.654,158.65128,102
Aug 26, 20244,070.004,151.004,027.554,120.104,120.10190,639
Aug 23, 20244,160.004,160.004,050.004,064.404,064.4084,451
Aug 22, 20244,068.254,148.904,061.554,137.804,137.80191,312
Aug 21, 20244,129.004,129.004,035.004,050.804,050.8078,249
Aug 20, 20244,012.554,128.003,983.804,113.554,113.55170,631
Aug 19, 20244,011.254,059.653,965.003,983.803,983.8095,473
Aug 16, 20243,944.204,029.953,944.204,011.254,011.25195,302
Aug 14, 20243,994.753,994.753,900.003,923.553,923.55114,387
Aug 13, 20243,949.454,045.503,926.153,973.953,973.95114,377
Aug 12, 20244,007.504,012.903,901.303,918.203,918.20176,234
Aug 9, 20244,015.104,054.903,985.004,007.154,007.1569,435
Aug 8, 20244,108.004,110.853,980.054,007.804,007.80126,117
Aug 7, 20244,059.904,129.904,015.154,099.704,099.70119,984
Aug 6, 20244,045.004,110.003,906.004,030.154,030.15145,164
Aug 5, 20243,966.754,108.903,859.504,006.254,006.25454,469
Aug 2, 20244,089.004,131.004,001.104,050.204,050.20115,859
Aug 1, 20244,168.004,171.154,035.154,089.854,089.85278,189
Jul 31, 20244,220.004,220.004,121.304,138.554,138.55140,938
Jul 30, 20244,148.054,238.254,125.754,183.904,183.90446,528
Jul 29, 20244,175.004,210.004,069.154,158.554,158.55611,339
Jul 26, 20244,050.004,185.004,050.004,162.954,162.95222,412
Jul 25, 20243,940.104,077.003,911.154,030.004,030.00216,651
Jul 24, 20244,027.004,060.003,941.003,955.403,955.40208,599
Jul 23, 2024 1.50 Dividend
Jul 23, 20244,140.004,191.853,942.054,013.604,013.60167,080
Jul 22, 20243,990.004,154.803,954.604,119.604,118.10123,802
Jul 19, 20244,090.004,095.803,980.004,002.354,000.89131,625
Jul 18, 20244,094.804,155.003,982.004,093.204,091.71507,647
Jul 16, 20244,086.004,144.654,065.004,095.204,093.71202,389
Jul 15, 20244,160.004,160.754,059.154,079.254,077.76336,535
Jul 12, 20244,248.704,267.354,110.004,153.704,152.19298,485
Jul 11, 20244,590.004,590.004,224.004,248.704,247.151,852,939
Jul 10, 20244,414.804,681.704,262.004,528.654,527.00331,361
Jul 9, 20244,339.804,540.054,256.004,411.704,410.09328,072
Jul 8, 20244,254.004,405.004,171.104,329.254,327.67271,201
Jul 5, 20244,299.904,300.004,171.004,231.804,230.26230,894
Jul 4, 20244,209.004,424.904,160.004,326.904,325.32132,102
Jul 3, 20244,165.204,230.004,116.754,201.354,199.82348,476
Jul 2, 20244,235.154,240.604,087.154,114.254,112.75195,465
Jul 1, 20244,250.004,258.954,175.454,235.104,233.56192,829
Jun 28, 20244,203.804,283.804,172.604,259.254,257.70157,558
Jun 27, 20244,241.004,257.454,142.004,203.804,202.27142,381
Jun 26, 20244,172.054,259.004,150.004,232.754,231.21370,385
Jun 25, 20244,230.004,243.454,160.004,205.704,204.17243,966
Jun 24, 20243,990.004,358.353,955.004,288.154,286.59743,284
Jun 21, 20244,223.954,223.953,925.153,983.253,981.801,366,218
Jun 20, 20244,335.104,344.154,172.004,213.404,211.87184,232
Jun 19, 20244,350.004,395.854,287.554,357.854,356.26283,012
Jun 18, 20244,329.004,400.004,253.004,363.254,361.66404,976
Jun 14, 20244,230.004,320.004,180.054,307.004,305.43458,806
Jun 13, 20244,105.004,250.004,085.004,237.004,235.46188,561
Jun 12, 20244,149.004,264.554,052.004,085.454,083.96358,711
Jun 11, 20243,975.004,090.403,965.004,064.554,063.07244,267
Jun 10, 20243,935.004,004.103,929.203,959.553,958.11245,880
Jun 7, 20243,869.353,955.403,850.053,930.753,929.32241,815
Jun 6, 20243,770.003,904.253,742.203,861.503,860.09167,098
Jun 5, 20243,768.003,810.253,556.303,714.803,713.45365,664
Jun 4, 20243,849.003,883.953,515.053,768.153,766.78399,473
Jun 3, 20243,699.603,880.003,640.003,835.303,833.90266,777
May 31, 20243,500.003,764.303,500.003,576.853,575.55780,952
May 30, 20243,715.353,729.003,665.003,699.953,698.60158,635
May 29, 20243,775.903,804.503,687.603,721.003,719.65152,631
May 28, 20243,800.003,849.703,725.353,806.003,804.61179,124
May 27, 20243,825.203,868.003,782.203,807.303,805.91146,473
May 24, 20243,801.453,874.453,754.003,825.203,823.81107,199
May 23, 20243,725.003,841.353,697.103,824.653,823.26136,090
May 22, 20243,679.903,709.803,620.003,699.753,698.40415,146
May 21, 20243,795.103,795.103,665.003,679.853,678.51386,526
May 17, 20243,794.503,827.653,744.803,804.853,803.46275,537
May 16, 20243,798.003,819.503,685.953,765.103,763.73472,768
May 15, 20243,743.053,812.303,706.253,786.803,785.42325,002
May 14, 20243,861.003,934.003,750.003,757.553,756.18312,749
May 13, 20244,090.004,090.003,900.003,935.103,933.67239,543
May 10, 20243,930.104,162.503,870.304,069.954,068.47162,588
May 9, 20243,988.004,009.003,863.003,948.353,946.91130,267
May 8, 20243,975.004,088.703,855.004,010.554,009.09361,740
May 7, 20244,023.004,023.003,891.304,001.854,000.39273,348
May 6, 20243,821.004,030.003,809.054,013.404,011.94619,349
May 3, 20243,804.953,825.803,753.003,819.453,818.06178,775
May 2, 20243,760.003,795.853,726.003,791.003,789.62388,320
Apr 30, 20243,719.953,760.003,665.003,742.603,741.24191,950
Apr 29, 20243,643.003,724.003,612.053,707.603,706.25341,548
Apr 26, 20243,596.003,659.003,535.003,624.003,622.68160,742
Apr 25, 20243,602.403,615.853,561.003,573.853,572.5582,363
Apr 24, 20243,584.953,628.003,576.853,607.403,606.0990,029
Apr 23, 20243,553.353,610.003,534.503,581.703,580.40113,333
Apr 22, 20243,500.003,565.503,473.503,547.253,545.96252,210
Apr 19, 20243,500.103,505.003,457.203,496.453,495.18158,811
Apr 18, 20243,550.003,563.453,495.653,516.603,515.32259,184
Apr 16, 20243,490.853,545.003,470.003,521.603,520.32277,306
Apr 15, 20243,500.003,539.453,465.003,489.903,488.63201,810
Apr 12, 20243,567.753,570.003,516.003,525.953,524.67102,025
Apr 10, 20243,510.503,599.153,499.003,567.753,566.4574,915
Apr 9, 20243,549.753,634.703,484.003,492.103,490.83133,179
Apr 8, 20243,620.003,620.753,545.003,549.753,548.46111,150
Apr 5, 20243,600.003,656.303,594.253,613.503,612.18306,851
Apr 4, 20243,708.403,713.803,590.003,597.303,595.99384,075
Apr 3, 20243,764.053,764.053,680.003,698.203,696.85114,581
Apr 2, 20243,724.903,797.003,715.503,769.803,768.4378,110
Apr 1, 20243,817.953,818.953,700.003,724.403,723.04103,499
Mar 28, 20243,825.003,827.953,706.003,736.603,735.24318,097
Mar 27, 20243,750.003,845.003,726.153,805.903,804.51260,085
Mar 26, 20243,734.553,790.003,702.603,742.453,741.09140,602
Mar 22, 20243,721.003,772.053,675.003,743.953,742.59121,462
Mar 21, 20243,555.103,720.003,541.153,707.103,705.75322,530
Mar 20, 20243,519.603,569.003,490.003,551.553,550.26192,218
Mar 19, 20243,504.053,524.903,471.153,501.203,499.9357,581
Mar 18, 20243,539.553,539.553,482.053,510.603,509.32117,047
Mar 15, 20243,570.103,679.953,500.103,560.653,559.35265,361
Mar 14, 20243,446.003,612.003,398.503,580.803,579.50124,205
Mar 13, 20243,548.003,548.003,410.503,455.303,454.04172,415
Mar 12, 20243,540.353,575.003,492.003,548.053,546.76105,869
Mar 11, 20243,524.953,600.003,456.003,556.503,555.21248,528
Mar 7, 20243,543.053,568.003,472.603,498.703,497.43213,171
Mar 6, 20243,560.003,578.603,501.153,543.053,541.76211,154
Mar 5, 20243,649.003,649.003,530.003,563.703,562.40220,335
Mar 4, 20243,741.053,763.803,630.003,653.103,651.77209,113
Mar 1, 20243,520.003,824.803,510.953,713.903,712.55296,730
Feb 29, 20243,528.403,559.453,432.303,488.653,487.38389,585
Feb 28, 20243,554.953,574.753,510.103,533.503,532.21297,441
Feb 27, 20243,571.753,580.003,523.253,555.403,554.11157,799
Feb 26, 20243,644.003,644.003,552.453,571.703,570.4076,806
Feb 23, 20243,708.703,730.003,605.003,622.653,621.3398,017
Feb 22, 20243,681.653,710.503,567.003,688.553,687.21113,920
Feb 21, 20243,730.553,747.803,618.003,663.353,662.02104,864
Feb 20, 20243,698.253,740.003,654.403,723.403,722.0489,736
Feb 19, 20243,720.003,745.003,633.153,713.153,711.8099,609
Feb 16, 20243,489.003,746.003,471.253,657.753,656.42203,255
Feb 15, 20243,514.553,515.503,453.003,480.303,479.03103,096
Feb 14, 20243,452.003,508.803,445.003,497.103,495.83101,905
Feb 13, 2024 2.00 Dividend
Feb 13, 20243,496.003,529.203,462.203,494.003,492.7379,406
Feb 12, 20243,509.653,564.003,430.253,497.153,493.88137,667
Feb 9, 20243,625.003,625.003,441.153,459.203,455.96191,190
Feb 8, 20243,601.003,618.453,501.003,507.453,504.17143,994
Feb 7, 20243,600.003,658.003,585.003,600.453,597.08260,915
Feb 6, 20243,627.003,659.953,581.653,598.253,594.88270,217
Feb 5, 20243,645.003,705.003,580.003,608.053,604.67338,895
Feb 2, 20243,779.353,779.353,621.103,644.003,640.59459,510
Feb 1, 20243,943.804,000.003,601.003,779.353,775.81252,250
Jan 31, 20243,885.053,947.953,851.053,898.053,894.40313,026
Jan 30, 20244,050.054,059.953,835.003,932.803,929.12287,282
Jan 29, 20243,915.004,105.003,893.004,073.654,069.84176,542
Jan 25, 20244,025.604,074.353,915.003,987.903,984.17165,063
Jan 24, 20243,961.004,119.953,776.004,006.204,002.45274,717
Jan 23, 20244,045.004,090.003,900.003,932.303,928.62304,728

Related Tickers

HNDFDS.NS Hindustan Foods Limited
494.05
+0.04%
 
CYIENT.NS Cyient Limited
1,748.50
-0.38%
 
THERMAX.NS Thermax Limited
4,028.55
+1.63%
 
SINDHUTRAD.NS Sindhu Trade Links Limited
21.30
+1.19%
 
COMFINTE.BO Comfort Intech Limited
12.98
+6.92%
 
CARBORUNIV.NS Carborundum Universal Limited
1,233.40
+0.89%
 
NESCO.NS Nesco Limited
1,007.40
+0.29%
 
3MINDIA.NS 3M India Limited
29,700.00
+0.22%
 
HBLENGINE.NS HBL ENGINEERING LTD
565.00
+1.36%
 
JPASSOCIAT.NS Jaiprakash Associates Limited
5.26
-5.05%