TUBE INVESTMENTS OF INDIA LIMITED (tiindia)
CG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 3019.8 | 3022.6 | 3018.8 | 3022.6 | 3300 |
| 2025-05-20 15:28:00 | 3014.6 | 3019.2 | 3014.6 | 3019.2 | 2100 |
| 2025-05-20 15:27:00 | 3012.8 | 3014.6 | 3012.8 | 3014.6 | 750 |
| 2025-05-20 15:26:00 | 3011.9 | 3012.8 | 3011.9 | 3012.8 | 1950 |
| 2025-05-20 15:25:00 | 3010.6 | 3011.9 | 3010.6 | 3011.9 | 600 |
| 2025-05-20 15:24:00 | 3013.9 | 3013.9 | 3009.5 | 3009.5 | 600 |
| 2025-05-20 15:23:00 | 3017.7 | 3017.7 | 3013.2 | 3013.9 | 6300 |
| 2025-05-20 15:22:00 | 3014.7 | 3018.1 | 3012.0 | 3018.1 | 9450 |
| 2025-05-20 15:21:00 | 3005.7 | 3014.7 | 3005.7 | 3014.7 | 5550 |
| 2025-05-20 15:20:00 | 3002.8 | 3005.5 | 3002.7 | 3005.4 | 10350 |
| 2025-05-20 15:19:00 | 3003.1 | 3004.4 | 3002.9 | 3004.4 | 1500 |
| 2025-05-20 15:18:00 | 3006.3 | 3006.3 | 3002.7 | 3003.2 | 2850 |
| 2025-05-20 15:17:00 | 3007.3 | 3007.3 | 3006.3 | 3006.3 | 3750 |
| 2025-05-20 15:16:00 | 3006.0 | 3008.2 | 3006.0 | 3008.2 | 1050 |
| 2025-05-20 15:15:00 | 3001.9 | 3006.0 | 3001.9 | 3006.0 | 4200 |
| 2025-05-20 15:14:00 | 3002.4 | 3003.8 | 3001.7 | 3001.9 | 2700 |
| 2025-05-20 15:13:00 | 3001.4 | 3004.6 | 3000.7 | 3002.4 | 2400 |
| 2025-05-20 15:12:00 | 2992.4 | 3003.9 | 2992.4 | 3001.4 | 5400 |
| 2025-05-20 15:11:00 | 2992.4 | 2994.3 | 2991.0 | 2992.4 | 1650 |
| 2025-05-20 15:10:00 | 2989.9 | 2992.7 | 2989.9 | 2991.2 | 1050 |
| 2025-05-20 15:09:00 | 2985.7 | 2990.5 | 2985.7 | 2990.5 | 300 |
| 2025-05-20 15:08:00 | 2984.5 | 2985.9 | 2984.5 | 2985.7 | 1050 |
| 2025-05-20 15:07:00 | 2987.0 | 2987.0 | 2983.3 | 2984.6 | 1950 |
| 2025-05-20 15:06:00 | 2989.0 | 2991.0 | 2987.0 | 2987.0 | 2850 |
| 2025-05-20 15:05:00 | 2989.6 | 2989.6 | 2987.7 | 2988.5 | 450 |
| 2025-05-20 15:04:00 | 2990.8 | 2990.8 | 2987.1 | 2987.1 | 450 |
| 2025-05-20 15:03:00 | 2992.8 | 2992.8 | 2989.7 | 2990.8 | 2400 |
| 2025-05-20 15:02:00 | 2992.7 | 2992.8 | 2991.2 | 2992.8 | 600 |
| 2025-05-20 15:01:00 | 2990.2 | 2993.9 | 2990.2 | 2992.7 | 2550 |
| 2025-05-20 15:00:00 | 2995.9 | 2996.0 | 2988.0 | 2990.2 | 10500 |
| 2025-05-20 14:59:00 | 2997.5 | 2998.7 | 2997.5 | 2997.7 | 750 |
| 2025-05-20 14:58:00 | 2997.5 | 2997.5 | 2997.5 | 2997.5 | 150 |
| 2025-05-20 14:57:00 | 3000.7 | 3001.2 | 2997.0 | 2997.5 | 1800 |
| 2025-05-20 14:56:00 | 2997.0 | 3001.5 | 2997.0 | 3000.1 | 2100 |
| 2025-05-20 14:55:00 | 2997.8 | 2998.0 | 2997.0 | 2997.0 | 600 |
| 2025-05-20 14:54:00 | 2998.2 | 2998.2 | 2995.8 | 2997.8 | 1350 |
| 2025-05-20 14:53:00 | 3000.8 | 3000.8 | 2998.2 | 2998.2 | 450 |
| 2025-05-20 14:52:00 | 3000.4 | 3002.3 | 3000.0 | 3000.8 | 1650 |
| 2025-05-20 14:51:00 | 3004.5 | 3004.5 | 3001.7 | 3001.7 | 1200 |
| 2025-05-20 14:50:00 | 3003.6 | 3006.0 | 3003.6 | 3004.5 | 900 |
| 2025-05-20 14:49:00 | 3004.0 | 3004.0 | 3001.6 | 3003.6 | 300 |
| 2025-05-20 14:48:00 | 2998.0 | 3004.0 | 2998.0 | 3004.0 | 450 |
| 2025-05-20 14:47:00 | 2993.9 | 2998.8 | 2993.9 | 2998.0 | 600 |
| 2025-05-20 14:46:00 | 2991.2 | 2995.2 | 2991.2 | 2993.9 | 750 |
| 2025-05-20 14:45:00 | 2990.0 | 2991.2 | 2989.8 | 2991.2 | 600 |
| 2025-05-20 14:44:00 | 2988.3 | 2990.3 | 2988.3 | 2990.0 | 750 |
| 2025-05-20 14:43:00 | 2988.3 | 2988.3 | 2988.3 | 2988.3 | 0 |
| 2025-05-20 14:42:00 | 2988.7 | 2989.5 | 2988.3 | 2988.3 | 1800 |
| 2025-05-20 14:41:00 | 2990.5 | 2990.5 | 2988.7 | 2988.7 | 1050 |
| 2025-05-20 14:40:00 | 2995.0 | 2995.0 | 2992.7 | 2992.7 | 1050 |
| 2025-05-20 14:39:00 | 2996.5 | 2996.5 | 2995.0 | 2995.0 | 300 |
| 2025-05-20 14:38:00 | 2993.4 | 2995.5 | 2991.7 | 2995.4 | 1950 |
| 2025-05-20 14:37:00 | 2993.1 | 2993.4 | 2993.1 | 2993.4 | 600 |
| 2025-05-20 14:36:00 | 2993.1 | 2993.1 | 2991.2 | 2993.1 | 600 |
| 2025-05-20 14:35:00 | 2988.8 | 2993.1 | 2988.8 | 2993.1 | 300 |
| 2025-05-20 14:34:00 | 2988.8 | 2988.8 | 2988.8 | 2988.8 | 0 |
| 2025-05-20 14:33:00 | 2987.8 | 2988.8 | 2987.8 | 2988.8 | 300 |
| 2025-05-20 14:32:00 | 2987.8 | 2987.8 | 2987.8 | 2987.8 | 0 |
| 2025-05-20 14:31:00 | 2987.2 | 2992.7 | 2987.2 | 2987.8 | 1950 |
| 2025-05-20 14:30:00 | 2986.3 | 2988.4 | 2986.3 | 2987.2 | 1200 |
| 2025-05-20 14:29:00 | 2987.4 | 2987.4 | 2986.3 | 2986.3 | 450 |
| 2025-05-20 14:28:00 | 2990.0 | 2990.0 | 2987.2 | 2987.4 | 600 |
| 2025-05-20 14:27:00 | 2990.5 | 2990.5 | 2990.0 | 2990.0 | 600 |
| 2025-05-20 14:26:00 | 2989.7 | 2992.6 | 2989.7 | 2992.6 | 1350 |
| 2025-05-20 14:25:00 | 2990.0 | 2990.0 | 2989.7 | 2989.7 | 150 |
| 2025-05-20 14:24:00 | 2989.4 | 2990.0 | 2989.4 | 2990.0 | 600 |
| 2025-05-20 14:23:00 | 2987.0 | 2990.2 | 2987.0 | 2990.2 | 750 |
| 2025-05-20 14:22:00 | 2987.0 | 2987.7 | 2987.0 | 2987.0 | 600 |
| 2025-05-20 14:21:00 | 2989.8 | 2989.8 | 2987.3 | 2988.1 | 750 |
| 2025-05-20 14:20:00 | 2992.5 | 2992.5 | 2987.4 | 2987.5 | 600 |
| 2025-05-20 14:19:00 | 2992.9 | 2992.9 | 2991.0 | 2992.5 | 600 |
| 2025-05-20 14:18:00 | 2992.9 | 2992.9 | 2992.9 | 2992.9 | 0 |
| 2025-05-20 14:17:00 | 2988.3 | 2992.9 | 2988.3 | 2992.9 | 1200 |
| 2025-05-20 14:16:00 | 2992.6 | 2992.6 | 2986.5 | 2988.3 | 2100 |
| 2025-05-20 14:15:00 | 2998.1 | 2998.1 | 2992.6 | 2992.6 | 750 |
| 2025-05-20 14:14:00 | 2998.3 | 2998.3 | 2998.0 | 2998.1 | 750 |
| 2025-05-20 14:13:00 | 2999.4 | 2999.4 | 2998.3 | 2998.5 | 300 |
| 2025-05-20 14:12:00 | 2999.4 | 2999.4 | 2999.4 | 2999.4 | 0 |
| 2025-05-20 14:11:00 | 2999.4 | 2999.4 | 2999.4 | 2999.4 | 0 |
| 2025-05-20 14:10:00 | 2999.4 | 2999.4 | 2999.4 | 2999.4 | 0 |
| 2025-05-20 14:09:00 | 2997.8 | 2999.4 | 2997.8 | 2999.4 | 150 |
| 2025-05-20 14:08:00 | 2996.2 | 2997.8 | 2996.0 | 2997.8 | 900 |
| 2025-05-20 14:07:00 | 2996.7 | 2998.0 | 2996.6 | 2996.6 | 2400 |
| 2025-05-20 14:06:00 | 2998.8 | 2998.8 | 2996.7 | 2996.7 | 300 |
| 2025-05-20 14:05:00 | 2998.2 | 2998.8 | 2998.0 | 2998.8 | 300 |
| 2025-05-20 14:04:00 | 2998.1 | 3000.1 | 2996.9 | 2998.2 | 3450 |
| 2025-05-20 14:03:00 | 3003.1 | 3003.2 | 2998.1 | 2998.1 | 900 |
| 2025-05-20 14:02:00 | 3003.4 | 3003.4 | 3003.1 | 3003.1 | 600 |
| 2025-05-20 14:01:00 | 3005.6 | 3005.6 | 3002.5 | 3003.4 | 1350 |
| 2025-05-20 14:00:00 | 3008.6 | 3008.6 | 3005.6 | 3005.6 | 1050 |
| 2025-05-20 13:59:00 | 3008.7 | 3008.7 | 3007.0 | 3008.6 | 300 |
| 2025-05-20 13:58:00 | 3009.0 | 3009.0 | 3007.5 | 3008.7 | 450 |
| 2025-05-20 13:57:00 | 3010.4 | 3011.6 | 3009.0 | 3009.0 | 1200 |
| 2025-05-20 13:56:00 | 3010.4 | 3010.4 | 3010.4 | 3010.4 | 0 |
| 2025-05-20 13:55:00 | 3014.1 | 3014.2 | 3010.4 | 3010.4 | 1050 |
| 2025-05-20 13:54:00 | 3012.6 | 3015.7 | 3012.6 | 3014.1 | 900 |
| 2025-05-20 13:53:00 | 3010.1 | 3012.6 | 3010.1 | 3012.6 | 300 |
| 2025-05-20 13:52:00 | 3010.1 | 3010.1 | 3010.1 | 3010.1 | 300 |
| 2025-05-20 13:51:00 | 3011.9 | 3011.9 | 3010.6 | 3010.6 | 300 |
| 2025-05-20 13:50:00 | 3012.0 | 3012.0 | 3011.9 | 3011.9 | 150 |