Tube Investments of India Share Price History

Tube Investments

CMP as on 14-Aug-20 13:10

₹ 591.05
-3.15 -0.53%

Open

₹ 604.80

Turnover (lac)

₹ 393

Prev. Close

₹ 594.20

Day's Vol (shares)

₹ 66,453

Day's Range (₹)

₹ 585.00
₹ 609.90

CMP as on14-Aug-20 13:02

₹ 591.70
-5.95 -1%

Open

₹ 604.80

Turnover (lac)

₹ 14

Prev. Close

₹ 597.65

Day's Vol (shares)

₹ 7,819

Day's Range

₹ 584.00
₹ 609.20

Tube Investments of India Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
13-Aug-2020 554 603 545 594 11,433 158 206,435 58 40.20
12-Aug-2020 533 553 533 550 4,566 27.20 28,594 20.20 16.80
11-Aug-2020 544 544 526 532 2,227 18.30 21,465 17.80 -12
10-Aug-2020 544 547 532 535 2,649 225 387,675 15 -8.70
07-Aug-2020 513 557 513 546 7,350 67.60 68,967 43.90 33.30
06-Aug-2020 512 521 505 510 1,250 11.30 12,987 16.20 -2.80
05-Aug-2020 505 525 500 518 3,563 39.20 53,486 24.80 12.90
04-Aug-2020 537 540 498 504 2,971 30.60 33,717 42 -33
03-Aug-2020 505 530 505 523 4,341 32.40 34,206 24.80 17.30
31-Jul-2020 508 513 500 509 3,789 67.90 105,791 13.10 1.35
30-Jul-2020 502 514 500 507 2,171 28.30 37,154 13.90 5.30
29-Jul-2020 502 509 498 502 5,857 150 272,711 10.60 0.10
28-Jul-2020 495 505 492 500 4,208 60.60 104,134 12.90 5.45
27-Jul-2020 503 510 491 494 1,961 24.40 35,596 19.20 -8.80
24-Jul-2020 500 519 495 503 3,408 41.30 50,420 24.40 3.15
23-Jul-2020 507 519 507 511 4,057 177 250,212 12 3.90
22-Jul-2020 508 510 506 507 1,477 34.50 58,780 3.95 -1
21-Jul-2020 510 510 503 507 5,523 97.50 179,657 7.10 -2.70
20-Jul-2020 510 510 493 505 4,963 311 587,824 17 -5
17-Jul-2020 478 500 472 495 5,403 185 341,312 27.50 17
16-Jul-2020 475 484 464 477 3,200 18.50 18,583 20.10 1.90
15-Jul-2020 453 474 445 474 3,992 142 264,355 28.70 20.80
14-Jul-2020 444 454 441 451 3,797 50.10 93,716 12.70 7.20