TUBE INVESTMENTS OF INDIA LIMITED (tiindia)
CG
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 2956.1 | 2970.8 | 2885.0 | 2912.7 | 247400 |
| 2025-07-07 05:30:00 | 2983.9 | 3024.1 | 2943.3 | 2950.6 | 165800 |
| 2025-07-04 05:30:00 | 2973.3 | 3008.6 | 2943.4 | 3002.3 | 254600 |
| 2025-07-03 05:30:00 | 2992.8 | 3000.7 | 2928.0 | 2963.2 | 621800 |
| 2025-07-02 05:30:00 | 3115.4 | 3115.4 | 2977.3 | 3004.8 | 448000 |
| 2025-07-01 05:30:00 | 3125.0 | 3154.9 | 3091.5 | 3105.0 | 249200 |
| 2025-06-30 05:30:00 | 3098.3 | 3146.4 | 3091.4 | 3123.1 | 301200 |
| 2025-06-27 05:30:00 | 3032.7 | 3127.7 | 3007.5 | 3096.1 | 685400 |
| 2025-06-26 05:30:00 | 2867.0 | 3005.4 | 2854.1 | 2998.1 | 577950 |
| 2025-06-25 05:30:00 | 2840.5 | 2895.0 | 2823.8 | 2854.2 | 866400 |
| 2025-06-24 05:30:00 | 2890.5 | 2927.0 | 2848.0 | 2854.6 | 748050 |
| 2025-06-23 05:30:00 | 2889.2 | 2918.9 | 2848.6 | 2867.4 | 1020600 |
| 2025-06-20 05:30:00 | 2835.5 | 2947.4 | 2835.4 | 2922.5 | 426900 |
| 2025-06-19 05:30:00 | 2901.7 | 2912.9 | 2835.1 | 2848.6 | 181200 |
| 2025-06-18 05:30:00 | 2906.7 | 2931.6 | 2887.8 | 2900.5 | 116400 |
| 2025-06-17 05:30:00 | 2964.3 | 3005.5 | 2896.7 | 2908.5 | 294300 |
| 2025-06-16 05:30:00 | 2932.7 | 3015.1 | 2930.5 | 2989.1 | 131700 |
| 2025-06-13 05:30:00 | 2925.2 | 2971.7 | 2896.6 | 2938.8 | 149700 |
| 2025-06-12 05:30:00 | 3032.5 | 3055.0 | 2974.1 | 2982.1 | 215550 |
| 2025-06-11 05:30:00 | 3100.8 | 3124.9 | 3025.0 | 3032.5 | 217050 |
| 2025-06-10 05:30:00 | 3047.9 | 3104.8 | 3044.9 | 3092.2 | 214050 |
| 2025-06-09 05:30:00 | 3071.5 | 3101.6 | 3031.5 | 3045.5 | 227850 |
| 2025-06-06 05:30:00 | 3094.5 | 3108.2 | 3037.0 | 3079.5 | 172950 |
| 2025-06-05 05:30:00 | 3108.0 | 3132.5 | 3085.1 | 3094.5 | 96300 |
| 2025-06-04 05:30:00 | 3050.3 | 3108.4 | 3033.9 | 3094.9 | 157800 |
| 2025-06-03 05:30:00 | 3061.9 | 3110.8 | 3035.8 | 3043.2 | 108750 |
| 2025-06-02 05:30:00 | 3035.4 | 3083.6 | 3013.3 | 3069.2 | 99150 |
| 2025-05-30 05:30:00 | 3069.6 | 3101.9 | 3052.1 | 3073.6 | 241350 |
| 2025-05-29 05:30:00 | 3019.4 | 3069.8 | 3009.5 | 3051.5 | 380100 |
| 2025-05-28 05:30:00 | 3034.4 | 3062.8 | 3006.0 | 3014.5 | 793800 |
| 2025-05-27 05:30:00 | 3029.8 | 3055.6 | 2999.5 | 3043.6 | 671550 |
| 2025-05-26 05:30:00 | 3037.0 | 3079.9 | 3013.7 | 3058.1 | 720300 |
| 2025-05-23 05:30:00 | 2995.7 | 3059.4 | 2984.9 | 3051.1 | 319350 |
| 2025-05-22 05:30:00 | 3013.6 | 3046.2 | 2969.0 | 2986.4 | 187950 |
| 2025-05-21 05:30:00 | 2990.0 | 3050.0 | 2974.0 | 3004.3 | 200400 |
| 2025-05-20 05:30:00 | 3155.1 | 3155.5 | 2983.3 | 3003.3 | 359400 |
| 2025-05-19 05:30:00 | 3076.4 | 3263.6 | 3076.4 | 3134.1 | 760800 |
| 2025-05-16 05:30:00 | 2924.0 | 3088.1 | 2922.0 | 3061.7 | 676650 |
| 2025-05-15 05:30:00 | 3055.6 | 3066.7 | 2903.8 | 2922.3 | 603900 |
| 2025-05-14 05:30:00 | 2987.4 | 3067.9 | 2950.0 | 3043.5 | 246900 |
| 2025-05-13 05:30:00 | 3024.5 | 3045.0 | 2975.5 | 2998.6 | 370800 |
| 2025-05-12 05:30:00 | 2904.9 | 2980.8 | 2904.7 | 2975.6 | 166950 |
| 2025-05-09 05:30:00 | 2865.9 | 2884.8 | 2807.8 | 2865.0 | 223350 |
| 2025-05-08 05:30:00 | 2984.4 | 3007.8 | 2875.0 | 2889.8 | 333300 |
| 2025-05-07 05:30:00 | 2888.1 | 2986.7 | 2888.1 | 2960.6 | 271200 |
| 2025-05-06 05:30:00 | 3002.7 | 3015.2 | 2907.5 | 2918.6 | 269550 |
| 2025-05-05 05:30:00 | 2939.7 | 3004.3 | 2904.5 | 2998.0 | 342600 |
| 2025-05-02 05:30:00 | 2906.4 | 2949.0 | 2865.9 | 2922.7 | 383100 |
| 2025-04-30 05:30:00 | 2810.9 | 2941.7 | 2795.7 | 2906.4 | 713700 |
| 2025-04-29 05:30:00 | 2677.3 | 2821.0 | 2677.3 | 2809.1 | 701250 |
| 2025-04-28 05:30:00 | 2605.6 | 2671.2 | 2578.8 | 2661.0 | 294300 |
| 2025-04-25 05:30:00 | 2674.0 | 2684.0 | 2562.0 | 2581.2 | 365250 |
| 2025-04-24 05:30:00 | 2621.4 | 2667.9 | 2621.4 | 2651.7 | 391350 |
| 2025-04-23 05:30:00 | 2670.0 | 2697.5 | 2629.9 | 2674.8 | 907200 |
| 2025-04-22 05:30:00 | 2601.9 | 2680.0 | 2553.0 | 2653.5 | 920400 |
| 2025-04-21 05:30:00 | 2509.7 | 2600.1 | 2485.2 | 2592.8 | 878250 |
| 2025-04-17 05:30:00 | 2517.4 | 2538.5 | 2462.6 | 2498.5 | 385950 |
| 2025-04-16 05:30:00 | 2669.5 | 2669.5 | 2500.4 | 2505.3 | 400650 |
| 2025-04-15 05:30:00 | 2528.0 | 2602.0 | 2513.5 | 2576.9 | 294300 |
| 2025-04-11 05:30:00 | 2554.2 | 2601.55 | 2508.0 | 2517.65 | 261900 |
| 2025-04-09 05:30:00 | 2580.05 | 2610.15 | 2497.35 | 2508.6 | 183750 |
| 2025-04-08 05:30:00 | 2615.5 | 2627.75 | 2554.35 | 2579.05 | 149550 |
| 2025-04-07 05:30:00 | 2490.05 | 2595.5 | 2490.0 | 2580.95 | 280950 |
| 2025-04-04 05:30:00 | 2687.1 | 2687.1 | 2623.5 | 2639.65 | 188700 |
| 2025-04-03 05:30:00 | 2723.75 | 2738.4 | 2693.0 | 2706.3 | 117900 |
| 2025-04-02 05:30:00 | 2652.35 | 2757.15 | 2652.35 | 2742.9 | 167550 |
| 2025-04-01 05:30:00 | 2724.55 | 2798.3 | 2691.0 | 2703.65 | 250050 |
| 2025-03-28 05:30:00 | 2800.0 | 2835.2 | 2763.3 | 2779.6 | 226350 |
| 2025-03-27 05:30:00 | 2744.85 | 2796.0 | 2691.25 | 2781.7 | 935400 |
| 2025-03-26 05:30:00 | 2762.35 | 2783.7 | 2690.7 | 2711.25 | 582150 |
| 2025-03-25 05:30:00 | 2865.65 | 2880.05 | 2759.1 | 2770.9 | 532050 |
| 2025-03-24 05:30:00 | 2893.2 | 2897.95 | 2849.75 | 2859.0 | 468150 |
| 2025-03-21 05:30:00 | 2874.95 | 2919.25 | 2866.0 | 2874.65 | 267300 |
| 2025-03-20 05:30:00 | 2891.8 | 2974.1 | 2878.1 | 2897.2 | 446700 |
| 2025-03-19 05:30:00 | 2899.8 | 2908.8 | 2856.0 | 2864.4 | 297000 |
| 2025-03-18 05:30:00 | 2875.7 | 2900.0 | 2829.35 | 2882.95 | 245100 |
| 2025-03-17 05:30:00 | 2909.15 | 2909.15 | 2818.3 | 2842.55 | 343050 |
| 2025-03-13 05:30:00 | 2888.15 | 2967.1 | 2888.15 | 2926.55 | 280200 |
| 2025-03-12 05:30:00 | 2898.15 | 2929.0 | 2849.4 | 2921.3 | 250350 |
| 2025-03-11 05:30:00 | 2670.95 | 2929.5 | 2670.95 | 2889.6 | 899850 |
| 2025-03-10 05:30:00 | 2726.65 | 2760.0 | 2692.0 | 2716.2 | 322350 |
| 2025-03-07 05:30:00 | 2691.0 | 2729.4 | 2649.0 | 2710.15 | 263250 |
| 2025-03-06 05:30:00 | 2715.1 | 2718.25 | 2625.05 | 2664.15 | 378750 |
| 2025-03-05 05:30:00 | 2727.8 | 2736.95 | 2673.0 | 2711.0 | 286650 |
| 2025-03-04 05:30:00 | 2634.2 | 2766.75 | 2600.15 | 2732.65 | 547350 |
| 2025-03-03 05:30:00 | 2479.7 | 2669.15 | 2432.8 | 2644.65 | 503100 |
| 2025-02-28 05:30:00 | 2585.9 | 2585.95 | 2420.0 | 2476.05 | 447750 |
| 2025-02-27 05:30:00 | 2575.0 | 2630.1 | 2536.6 | 2558.9 | 377400 |
| 2025-02-25 05:30:00 | 2642.4 | 2670.7 | 2580.95 | 2596.7 | 396600 |
| 2025-02-24 05:30:00 | 2645.05 | 2690.7 | 2599.55 | 2670.15 | 372300 |
| 2025-02-21 05:30:00 | 2758.7 | 2797.2 | 2669.95 | 2681.8 | 499800 |
| 2025-02-20 05:30:00 | 2633.35 | 2783.0 | 2633.35 | 2766.85 | 265200 |
| 2025-02-19 05:30:00 | 2662.8 | 2693.6 | 2599.0 | 2679.8 | 279150 |
| 2025-02-18 05:30:00 | 2623.65 | 2640.8 | 2590.75 | 2620.15 | 197850 |
| 2025-02-17 05:30:00 | 2546.6 | 2622.85 | 2525.05 | 2612.25 | 399000 |
| 2025-02-14 05:30:00 | 2748.1 | 2748.1 | 2565.0 | 2587.0 | 200700 |
| 2025-02-13 05:30:00 | 2707.0 | 2755.4 | 2691.0 | 2716.8 | 162000 |
| 2025-02-12 05:30:00 | 2750.0 | 2756.3 | 2643.05 | 2694.1 | 307650 |
| 2025-02-11 05:30:00 | 2882.5 | 2882.5 | 2726.3 | 2750.1 | 283800 |
| 2025-02-10 05:30:00 | 2931.0 | 2960.9 | 2865.0 | 2881.35 | 188850 |