TUBE INVESTMENTS OF INDIA LIMITED (tiindia)
CG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 2931.3 | 2932.1 | 2931.0 | 2932.1 | 2600 |
| 2025-07-08 15:28:00 | 2930.1 | 2931.0 | 2930.0 | 2930.0 | 3600 |
| 2025-07-08 15:27:00 | 2930.3 | 2930.3 | 2930.3 | 2930.3 | 200 |
| 2025-07-08 15:26:00 | 2931.2 | 2931.2 | 2931.0 | 2931.2 | 600 |
| 2025-07-08 15:25:00 | 2931.3 | 2931.3 | 2930.1 | 2930.1 | 600 |
| 2025-07-08 15:24:00 | 2933.3 | 2933.3 | 2931.4 | 2931.4 | 800 |
| 2025-07-08 15:23:00 | 2932.7 | 2932.7 | 2932.7 | 2932.7 | 200 |
| 2025-07-08 15:22:00 | 2930.9 | 2932.0 | 2930.9 | 2932.0 | 400 |
| 2025-07-08 15:21:00 | 2933.8 | 2933.8 | 2930.1 | 2930.8 | 1000 |
| 2025-07-08 15:20:00 | 2932.8 | 2932.8 | 2931.6 | 2931.6 | 800 |
| 2025-07-08 15:19:00 | 2934.6 | 2934.6 | 2932.6 | 2932.6 | 600 |
| 2025-07-08 15:18:00 | 2934.8 | 2934.8 | 2933.4 | 2933.4 | 1000 |
| 2025-07-08 15:17:00 | 2932.6 | 2933.8 | 2932.0 | 2933.8 | 1200 |
| 2025-07-08 15:16:00 | 2933.4 | 2933.4 | 2932.8 | 2932.8 | 600 |
| 2025-07-08 15:15:00 | 2933.8 | 2933.8 | 2932.9 | 2932.9 | 800 |
| 2025-07-08 15:14:00 | 2933.5 | 2933.8 | 2933.5 | 2933.8 | 400 |
| 2025-07-08 15:13:00 | 2932.0 | 2933.5 | 2932.0 | 2933.0 | 1600 |
| 2025-07-08 15:12:00 | 2931.0 | 2932.2 | 2930.1 | 2931.8 | 1400 |
| 2025-07-08 15:11:00 | 2929.0 | 2929.0 | 2929.0 | 2929.0 | 400 |
| 2025-07-08 15:10:00 | 2930.0 | 2930.0 | 2928.7 | 2928.7 | 1800 |
| 2025-07-08 15:09:00 | 2926.5 | 2930.0 | 2926.5 | 2930.0 | 1000 |
| 2025-07-08 15:08:00 | 2928.6 | 2928.6 | 2926.5 | 2926.5 | 800 |
| 2025-07-08 15:07:00 | 2927.6 | 2929.8 | 2927.6 | 2929.8 | 800 |
| 2025-07-08 15:06:00 | 2929.0 | 2930.4 | 2928.6 | 2930.4 | 1200 |
| 2025-07-08 15:05:00 | 2927.3 | 2927.3 | 2927.3 | 2927.3 | 200 |
| 2025-07-08 15:04:00 | 2928.0 | 2929.6 | 2927.1 | 2929.6 | 800 |
| 2025-07-08 15:03:00 | 2928.9 | 2928.9 | 2926.7 | 2926.7 | 400 |
| 2025-07-08 15:02:00 | 2928.6 | 2928.6 | 2928.6 | 2928.6 | 0 |
| 2025-07-08 15:01:00 | 2925.9 | 2928.6 | 2925.9 | 2928.6 | 2600 |
| 2025-07-08 15:00:00 | 2924.4 | 2924.4 | 2924.4 | 2924.4 | 200 |
| 2025-07-08 14:59:00 | 2923.2 | 2924.4 | 2923.2 | 2924.4 | 400 |
| 2025-07-08 14:58:00 | 2920.5 | 2920.5 | 2920.5 | 2920.5 | 400 |
| 2025-07-08 14:57:00 | 2922.0 | 2922.0 | 2919.5 | 2919.5 | 400 |
| 2025-07-08 14:56:00 | 2919.1 | 2919.1 | 2919.1 | 2919.1 | 0 |
| 2025-07-08 14:55:00 | 2919.1 | 2919.1 | 2919.1 | 2919.1 | 400 |
| 2025-07-08 14:54:00 | 2917.7 | 2917.7 | 2917.7 | 2917.7 | 400 |
| 2025-07-08 14:53:00 | 2919.4 | 2919.4 | 2919.4 | 2919.4 | 0 |
| 2025-07-08 14:52:00 | 2919.4 | 2919.4 | 2919.4 | 2919.4 | 200 |
| 2025-07-08 14:51:00 | 2918.7 | 2918.7 | 2918.7 | 2918.7 | 0 |
| 2025-07-08 14:50:00 | 2918.7 | 2918.7 | 2918.7 | 2918.7 | 0 |
| 2025-07-08 14:49:00 | 2917.3 | 2918.7 | 2917.3 | 2918.7 | 400 |
| 2025-07-08 14:48:00 | 2916.9 | 2916.9 | 2916.9 | 2916.9 | 0 |
| 2025-07-08 14:47:00 | 2916.9 | 2916.9 | 2916.9 | 2916.9 | 0 |
| 2025-07-08 14:46:00 | 2917.2 | 2917.2 | 2916.9 | 2916.9 | 800 |
| 2025-07-08 14:45:00 | 2917.0 | 2917.0 | 2916.1 | 2916.1 | 400 |
| 2025-07-08 14:44:00 | 2917.5 | 2917.5 | 2917.5 | 2917.5 | 0 |
| 2025-07-08 14:43:00 | 2917.5 | 2917.5 | 2917.5 | 2917.5 | 0 |
| 2025-07-08 14:42:00 | 2917.5 | 2917.5 | 2917.5 | 2917.5 | 400 |
| 2025-07-08 14:41:00 | 2918.0 | 2918.5 | 2918.0 | 2918.5 | 400 |
| 2025-07-08 14:40:00 | 2917.9 | 2917.9 | 2917.9 | 2917.9 | 200 |
| 2025-07-08 14:39:00 | 2917.5 | 2917.5 | 2916.8 | 2916.8 | 400 |
| 2025-07-08 14:38:00 | 2917.7 | 2917.7 | 2917.7 | 2917.7 | 200 |
| 2025-07-08 14:37:00 | 2916.1 | 2916.1 | 2916.1 | 2916.1 | 200 |
| 2025-07-08 14:36:00 | 2917.0 | 2917.0 | 2917.0 | 2917.0 | 200 |
| 2025-07-08 14:35:00 | 2918.4 | 2918.4 | 2918.4 | 2918.4 | 200 |
| 2025-07-08 14:34:00 | 2917.3 | 2917.3 | 2917.3 | 2917.3 | 200 |
| 2025-07-08 14:33:00 | 2919.1 | 2919.3 | 2917.5 | 2917.5 | 1000 |
| 2025-07-08 14:32:00 | 2918.0 | 2918.0 | 2918.0 | 2918.0 | 400 |
| 2025-07-08 14:31:00 | 2919.9 | 2919.9 | 2919.9 | 2919.9 | 0 |
| 2025-07-08 14:30:00 | 2919.9 | 2919.9 | 2919.9 | 2919.9 | 400 |
| 2025-07-08 14:29:00 | 2922.8 | 2923.1 | 2919.8 | 2922.9 | 2600 |
| 2025-07-08 14:28:00 | 2917.8 | 2918.4 | 2917.8 | 2918.4 | 400 |
| 2025-07-08 14:27:00 | 2917.4 | 2917.4 | 2917.4 | 2917.4 | 200 |
| 2025-07-08 14:26:00 | 2914.9 | 2914.9 | 2914.9 | 2914.9 | 200 |
| 2025-07-08 14:25:00 | 2919.8 | 2919.8 | 2919.8 | 2919.8 | 0 |
| 2025-07-08 14:24:00 | 2915.5 | 2919.8 | 2915.5 | 2919.8 | 1200 |
| 2025-07-08 14:23:00 | 2913.0 | 2913.0 | 2911.0 | 2911.0 | 600 |
| 2025-07-08 14:22:00 | 2914.0 | 2914.0 | 2914.0 | 2914.0 | 400 |
| 2025-07-08 14:21:00 | 2914.7 | 2914.7 | 2914.7 | 2914.7 | 400 |
| 2025-07-08 14:20:00 | 2915.6 | 2915.6 | 2915.6 | 2915.6 | 200 |
| 2025-07-08 14:19:00 | 2915.6 | 2915.6 | 2915.6 | 2915.6 | 200 |
| 2025-07-08 14:18:00 | 2915.6 | 2915.6 | 2915.6 | 2915.6 | 0 |
| 2025-07-08 14:17:00 | 2915.6 | 2915.6 | 2915.6 | 2915.6 | 200 |
| 2025-07-08 14:16:00 | 2916.0 | 2916.0 | 2916.0 | 2916.0 | 0 |
| 2025-07-08 14:15:00 | 2916.0 | 2916.0 | 2916.0 | 2916.0 | 0 |
| 2025-07-08 14:14:00 | 2918.9 | 2918.9 | 2916.0 | 2916.0 | 800 |
| 2025-07-08 14:13:00 | 2915.3 | 2915.3 | 2915.3 | 2915.3 | 0 |
| 2025-07-08 14:12:00 | 2915.3 | 2915.3 | 2915.3 | 2915.3 | 200 |
| 2025-07-08 14:11:00 | 2918.8 | 2918.8 | 2917.2 | 2917.2 | 600 |
| 2025-07-08 14:10:00 | 2920.3 | 2920.3 | 2920.3 | 2920.3 | 400 |
| 2025-07-08 14:09:00 | 2921.6 | 2921.6 | 2921.6 | 2921.6 | 0 |
| 2025-07-08 14:08:00 | 2915.1 | 2921.6 | 2915.1 | 2921.6 | 400 |
| 2025-07-08 14:07:00 | 2915.2 | 2915.2 | 2915.2 | 2915.2 | 200 |
| 2025-07-08 14:06:00 | 2917.1 | 2917.1 | 2917.1 | 2917.1 | 0 |
| 2025-07-08 14:05:00 | 2914.1 | 2917.1 | 2914.1 | 2917.1 | 400 |
| 2025-07-08 14:04:00 | 2914.1 | 2914.1 | 2914.1 | 2914.1 | 200 |
| 2025-07-08 14:03:00 | 2918.8 | 2918.8 | 2918.8 | 2918.8 | 0 |
| 2025-07-08 14:02:00 | 2918.8 | 2918.8 | 2918.8 | 2918.8 | 200 |
| 2025-07-08 14:01:00 | 2914.2 | 2916.7 | 2913.4 | 2914.1 | 1600 |
| 2025-07-08 14:00:00 | 2914.4 | 2915.6 | 2914.4 | 2915.6 | 400 |
| 2025-07-08 13:59:00 | 2915.7 | 2915.7 | 2915.7 | 2915.7 | 200 |
| 2025-07-08 13:58:00 | 2917.8 | 2917.8 | 2914.1 | 2914.1 | 400 |
| 2025-07-08 13:57:00 | 2916.5 | 2918.3 | 2916.5 | 2917.6 | 600 |
| 2025-07-08 13:56:00 | 2920.7 | 2920.7 | 2917.7 | 2919.8 | 600 |
| 2025-07-08 13:55:00 | 2920.4 | 2921.2 | 2920.3 | 2920.3 | 800 |
| 2025-07-08 13:54:00 | 2920.4 | 2920.4 | 2919.2 | 2919.2 | 400 |
| 2025-07-08 13:53:00 | 2923.4 | 2923.4 | 2918.0 | 2918.0 | 1800 |
| 2025-07-08 13:52:00 | 2925.5 | 2925.8 | 2923.7 | 2925.8 | 1000 |
| 2025-07-08 13:51:00 | 2922.4 | 2922.4 | 2922.4 | 2922.4 | 400 |
| 2025-07-08 13:50:00 | 2923.3 | 2923.3 | 2923.3 | 2923.3 | 0 |