TUBE INVESTMENTS OF INDIA LIMITED (tiindia)
CG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 2577.9 | 2581.0 | 2577.9 | 2581.0 | 2850 |
| 2025-04-25 15:28:00 | 2578.0 | 2578.0 | 2577.9 | 2577.9 | 150 |
| 2025-04-25 15:27:00 | 2577.9 | 2578.0 | 2577.9 | 2578.0 | 3750 |
| 2025-04-25 15:26:00 | 2578.7 | 2578.7 | 2577.0 | 2577.5 | 2100 |
| 2025-04-25 15:25:00 | 2575.9 | 2578.7 | 2575.9 | 2578.7 | 1650 |
| 2025-04-25 15:24:00 | 2579.1 | 2579.6 | 2575.1 | 2575.9 | 4050 |
| 2025-04-25 15:23:00 | 2579.7 | 2580.9 | 2577.1 | 2580.9 | 2250 |
| 2025-04-25 15:22:00 | 2578.8 | 2581.2 | 2577.0 | 2579.7 | 4350 |
| 2025-04-25 15:21:00 | 2577.2 | 2580.8 | 2577.2 | 2579.0 | 2400 |
| 2025-04-25 15:20:00 | 2580.6 | 2581.5 | 2577.7 | 2579.5 | 3150 |
| 2025-04-25 15:19:00 | 2582.1 | 2582.8 | 2579.4 | 2581.2 | 2850 |
| 2025-04-25 15:18:00 | 2582.1 | 2582.1 | 2581.3 | 2582.1 | 1800 |
| 2025-04-25 15:17:00 | 2581.8 | 2583.0 | 2578.5 | 2583.0 | 2850 |
| 2025-04-25 15:16:00 | 2584.7 | 2584.7 | 2581.3 | 2581.8 | 2850 |
| 2025-04-25 15:15:00 | 2581.4 | 2584.1 | 2579.9 | 2584.1 | 2250 |
| 2025-04-25 15:14:00 | 2578.2 | 2581.4 | 2578.2 | 2581.4 | 2250 |
| 2025-04-25 15:13:00 | 2579.5 | 2580.2 | 2577.8 | 2578.2 | 2400 |
| 2025-04-25 15:12:00 | 2580.0 | 2580.9 | 2575.0 | 2579.5 | 2700 |
| 2025-04-25 15:11:00 | 2580.5 | 2580.5 | 2579.2 | 2580.0 | 600 |
| 2025-04-25 15:10:00 | 2581.2 | 2581.2 | 2580.5 | 2580.5 | 150 |
| 2025-04-25 15:09:00 | 2580.5 | 2581.2 | 2578.0 | 2581.2 | 750 |
| 2025-04-25 15:08:00 | 2585.8 | 2586.1 | 2580.5 | 2580.5 | 3000 |
| 2025-04-25 15:07:00 | 2589.0 | 2589.0 | 2583.4 | 2585.8 | 6300 |
| 2025-04-25 15:06:00 | 2589.0 | 2589.0 | 2589.0 | 2589.0 | 0 |
| 2025-04-25 15:05:00 | 2587.3 | 2590.3 | 2587.3 | 2589.0 | 3600 |
| 2025-04-25 15:04:00 | 2587.1 | 2587.3 | 2586.9 | 2587.3 | 450 |
| 2025-04-25 15:03:00 | 2587.5 | 2589.3 | 2587.1 | 2587.1 | 450 |
| 2025-04-25 15:02:00 | 2587.2 | 2588.8 | 2584.6 | 2588.8 | 1950 |
| 2025-04-25 15:01:00 | 2586.7 | 2587.2 | 2586.5 | 2587.2 | 450 |
| 2025-04-25 15:00:00 | 2586.1 | 2587.9 | 2586.1 | 2586.7 | 450 |
| 2025-04-25 14:59:00 | 2583.7 | 2585.6 | 2583.7 | 2585.6 | 1050 |
| 2025-04-25 14:58:00 | 2583.7 | 2583.7 | 2583.7 | 2583.7 | 0 |
| 2025-04-25 14:57:00 | 2583.7 | 2583.7 | 2583.7 | 2583.7 | 150 |
| 2025-04-25 14:56:00 | 2587.8 | 2587.8 | 2583.7 | 2583.7 | 150 |
| 2025-04-25 14:55:00 | 2586.4 | 2587.8 | 2586.4 | 2587.8 | 450 |
| 2025-04-25 14:54:00 | 2587.2 | 2587.2 | 2586.4 | 2586.4 | 150 |
| 2025-04-25 14:53:00 | 2585.9 | 2587.2 | 2585.9 | 2587.2 | 600 |
| 2025-04-25 14:52:00 | 2587.4 | 2587.4 | 2585.9 | 2585.9 | 750 |
| 2025-04-25 14:51:00 | 2587.8 | 2589.0 | 2587.4 | 2587.4 | 450 |
| 2025-04-25 14:50:00 | 2589.3 | 2590.5 | 2587.8 | 2587.8 | 900 |
| 2025-04-25 14:49:00 | 2585.4 | 2586.9 | 2585.4 | 2586.9 | 150 |
| 2025-04-25 14:48:00 | 2582.2 | 2585.8 | 2582.2 | 2585.4 | 2100 |
| 2025-04-25 14:47:00 | 2587.2 | 2587.2 | 2582.2 | 2582.2 | 1650 |
| 2025-04-25 14:46:00 | 2588.1 | 2588.1 | 2587.2 | 2587.2 | 1050 |
| 2025-04-25 14:45:00 | 2589.9 | 2589.9 | 2584.8 | 2588.1 | 1350 |
| 2025-04-25 14:44:00 | 2587.4 | 2589.9 | 2587.4 | 2589.9 | 300 |
| 2025-04-25 14:43:00 | 2588.8 | 2588.8 | 2587.4 | 2587.4 | 300 |
| 2025-04-25 14:42:00 | 2590.0 | 2590.0 | 2588.8 | 2588.8 | 1200 |
| 2025-04-25 14:41:00 | 2587.5 | 2588.9 | 2587.5 | 2588.9 | 750 |
| 2025-04-25 14:40:00 | 2590.7 | 2590.7 | 2588.5 | 2588.5 | 900 |
| 2025-04-25 14:39:00 | 2590.7 | 2590.7 | 2590.7 | 2590.7 | 0 |
| 2025-04-25 14:38:00 | 2590.7 | 2590.7 | 2590.7 | 2590.7 | 0 |
| 2025-04-25 14:37:00 | 2591.3 | 2591.7 | 2590.7 | 2590.7 | 900 |
| 2025-04-25 14:36:00 | 2589.3 | 2591.3 | 2589.3 | 2591.3 | 300 |
| 2025-04-25 14:35:00 | 2590.0 | 2590.0 | 2589.3 | 2589.3 | 600 |
| 2025-04-25 14:34:00 | 2590.0 | 2590.0 | 2590.0 | 2590.0 | 0 |
| 2025-04-25 14:33:00 | 2590.0 | 2593.6 | 2587.6 | 2590.0 | 1950 |
| 2025-04-25 14:32:00 | 2597.0 | 2597.0 | 2591.6 | 2591.6 | 450 |
| 2025-04-25 14:31:00 | 2597.0 | 2597.0 | 2597.0 | 2597.0 | 0 |
| 2025-04-25 14:30:00 | 2597.6 | 2597.6 | 2597.0 | 2597.0 | 300 |
| 2025-04-25 14:29:00 | 2595.0 | 2597.6 | 2594.4 | 2597.6 | 450 |
| 2025-04-25 14:28:00 | 2595.0 | 2595.0 | 2595.0 | 2595.0 | 0 |
| 2025-04-25 14:27:00 | 2602.0 | 2602.0 | 2595.0 | 2595.0 | 600 |
| 2025-04-25 14:26:00 | 2602.0 | 2602.0 | 2602.0 | 2602.0 | 0 |
| 2025-04-25 14:25:00 | 2602.0 | 2602.0 | 2602.0 | 2602.0 | 0 |
| 2025-04-25 14:24:00 | 2598.8 | 2602.0 | 2598.7 | 2602.0 | 300 |
| 2025-04-25 14:23:00 | 2598.5 | 2600.8 | 2598.5 | 2598.8 | 450 |
| 2025-04-25 14:22:00 | 2598.5 | 2598.5 | 2598.5 | 2598.5 | 0 |
| 2025-04-25 14:21:00 | 2598.5 | 2598.5 | 2598.5 | 2598.5 | 0 |
| 2025-04-25 14:20:00 | 2600.9 | 2600.9 | 2598.5 | 2598.5 | 150 |
| 2025-04-25 14:19:00 | 2600.8 | 2600.9 | 2600.8 | 2600.9 | 150 |
| 2025-04-25 14:18:00 | 2600.8 | 2600.8 | 2600.8 | 2600.8 | 0 |
| 2025-04-25 14:17:00 | 2600.8 | 2600.8 | 2600.8 | 2600.8 | 0 |
| 2025-04-25 14:16:00 | 2596.0 | 2600.8 | 2596.0 | 2600.8 | 600 |
| 2025-04-25 14:15:00 | 2594.2 | 2595.5 | 2592.8 | 2595.5 | 300 |
| 2025-04-25 14:14:00 | 2594.2 | 2594.2 | 2594.2 | 2594.2 | 0 |
| 2025-04-25 14:13:00 | 2595.8 | 2597.7 | 2591.3 | 2594.2 | 1950 |
| 2025-04-25 14:12:00 | 2596.9 | 2596.9 | 2592.0 | 2595.8 | 750 |
| 2025-04-25 14:11:00 | 2600.0 | 2600.0 | 2600.0 | 2600.0 | 0 |
| 2025-04-25 14:10:00 | 2600.3 | 2600.3 | 2592.6 | 2600.0 | 750 |
| 2025-04-25 14:09:00 | 2604.0 | 2604.0 | 2595.0 | 2600.3 | 750 |
| 2025-04-25 14:08:00 | 2604.0 | 2604.0 | 2604.0 | 2604.0 | 0 |
| 2025-04-25 14:07:00 | 2612.4 | 2612.4 | 2602.7 | 2604.0 | 1350 |
| 2025-04-25 14:06:00 | 2614.2 | 2614.2 | 2612.4 | 2612.4 | 300 |
| 2025-04-25 14:05:00 | 2614.2 | 2614.2 | 2614.2 | 2614.2 | 0 |
| 2025-04-25 14:04:00 | 2612.2 | 2614.2 | 2612.2 | 2614.2 | 150 |
| 2025-04-25 14:03:00 | 2615.8 | 2615.8 | 2612.2 | 2612.2 | 150 |
| 2025-04-25 14:02:00 | 2611.3 | 2615.8 | 2611.3 | 2615.8 | 300 |
| 2025-04-25 14:01:00 | 2615.0 | 2615.7 | 2615.0 | 2615.7 | 300 |
| 2025-04-25 14:00:00 | 2614.8 | 2615.0 | 2613.3 | 2615.0 | 600 |
| 2025-04-25 13:59:00 | 2615.0 | 2615.0 | 2612.8 | 2614.8 | 300 |
| 2025-04-25 13:58:00 | 2615.0 | 2615.0 | 2615.0 | 2615.0 | 0 |
| 2025-04-25 13:57:00 | 2615.0 | 2615.0 | 2615.0 | 2615.0 | 0 |
| 2025-04-25 13:56:00 | 2615.0 | 2615.0 | 2615.0 | 2615.0 | 0 |
| 2025-04-25 13:55:00 | 2615.0 | 2615.0 | 2615.0 | 2615.0 | 0 |
| 2025-04-25 13:54:00 | 2614.3 | 2615.0 | 2614.1 | 2615.0 | 750 |
| 2025-04-25 13:53:00 | 2614.3 | 2614.3 | 2614.3 | 2614.3 | 0 |
| 2025-04-25 13:52:00 | 2614.3 | 2614.3 | 2614.3 | 2614.3 | 0 |
| 2025-04-25 13:51:00 | 2614.7 | 2614.7 | 2614.3 | 2614.3 | 150 |
| 2025-04-25 13:50:00 | 2613.0 | 2614.7 | 2613.0 | 2614.7 | 300 |