Want to see IN:TOLINS full AI Analyst Report?
Tolins Tyres Limited (TOLINS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 83.36 | 83.48 | 81.10 | 81.67 | 81.67 | -2.03% | 1,668 | 0.42 |
| Oct 29, 2026 | 82.94 | 84.07 | 82.19 | 83.36 | 83.36 | +2.17% | 2,227 | 0.56 |
| Oct 28, 2026 | 79.52 | 82.83 | 79.52 | 81.59 | 81.59 | -0.17% | 2,049 | 0.52 |
| Oct 27, 2026 | 79.83 | 83.26 | 79.43 | 81.73 | 81.73 | +2.55% | 3,206 | 0.81 |
| Oct 26, 2026 | 80.50 | 83.20 | 79.70 | 79.70 | 79.70 | -2.40% | 12,327 | 3.27 |
| Oct 23, 2026 | 83.55 | 86.61 | 80.80 | 81.66 | 81.66 | -3.87% | 4,439 | 1.19 |
| Oct 22, 2026 | 87.72 | 87.72 | 83.60 | 84.95 | 84.95 | -0.96% | 2,267 | 0.61 |
| Oct 21, 2026 | 88.28 | 88.53 | 85.14 | 85.77 | 85.77 | -1.97% | 3,227 | 0.87 |
| Oct 20, 2026 | 87.49 | 90.52 | 85.00 | 87.49 | 87.49 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 85.00 | 90.52 | 85.00 | 87.49 | 87.49 | -2.66% | 1,887 | 0.50 |
| Oct 16, 2026 | 88.84 | 89.94 | 88.08 | 89.88 | 89.88 | +1.36% | 2,029 | 0.54 |
| Oct 15, 2026 | 91.26 | 91.26 | 88.50 | 88.67 | 88.67 | -0.92% | 1,645 | 0.44 |
| Oct 14, 2026 | 91.26 | 91.26 | 88.19 | 89.49 | 89.49 | -0.52% | 611 | 0.16 |
| Oct 13, 2026 | 86.87 | 90.42 | 85.27 | 89.96 | 89.96 | +4.92% | 5,862 | 1.59 |
| Oct 12, 2026 | 88.55 | 89.56 | 85.18 | 85.74 | 85.74 | -1.23% | 2,146 | 0.58 |
| Oct 09, 2026 | 87.63 | 87.63 | 86.71 | 86.81 | 86.81 | +0.87% | 498 | 0.13 |
| Oct 08, 2026 | 89.73 | 90.12 | 86.00 | 86.06 | 86.06 | -4.21% | 3,584 | 0.92 |
| Oct 07, 2026 | 89.27 | 90.36 | 87.96 | 89.84 | 89.84 | -0.21% | 4,934 | 1.28 |
| Oct 06, 2026 | 87.89 | 91.74 | 86.15 | 90.03 | 90.03 | +6.19% | 10,836 | 2.89 |
| Oct 05, 2026 | 83.69 | 87.04 | 83.69 | 84.78 | 84.78 | -0.73% | 2,655 | 0.70 |
| Oct 02, 2026 | 85.40 | 86.40 | 84.11 | 85.40 | 85.40 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 86.21 | 86.40 | 84.11 | 85.40 | 85.40 | -0.94% | 6,232 | 1.59 |
| Sep 30, 2026 | 86.18 | 88.05 | 85.49 | 86.21 | 86.21 | +0.03% | 2,769 | 0.70 |
| Sep 29, 2026 | 86.95 | 86.95 | 85.25 | 86.18 | 86.18 | -0.77% | 2,152 | 0.48 |
| Sep 28, 2026 | 86.25 | 88.43 | 86.25 | 86.85 | 86.85 | -1.62% | 1,905 | 0.42 |
| Sep 25, 2026 | 90.77 | 91.50 | 88.06 | 88.28 | 88.28 | -2.74% | 2,949 | 0.66 |
| Sep 24, 2026 | 89.05 | 93.11 | 89.05 | 90.77 | 90.77 | -0.93% | 6,723 | 1.51 |
| Sep 23, 2026 | 88.00 | 92.25 | 88.00 | 91.62 | 91.62 | +1.89% | 7,209 | 1.66 |
| Sep 22, 2026 | 92.01 | 92.01 | 89.70 | 89.92 | 89.92 | +0.33% | 1,585 | 0.36 |
| Sep 21, 2026 | 88.86 | 90.86 | 87.68 | 89.62 | 89.62 | +1.41% | 3,145 | 0.71 |
| Sep 18, 2026 | 86.00 | 89.02 | 86.00 | 88.37 | 88.37 | +0.30% | 1,560 | 0.33 |
| Sep 17, 2026 | 86.00 | 88.49 | 85.80 | 88.11 | 88.11 | +1.85% | 1,126 | 0.23 |
| Sep 16, 2026 | 92.88 | 92.88 | 85.90 | 86.51 | 86.51 | -1.94% | 22,820 | 5.07 |
| Sep 15, 2026 | 88.61 | 90.89 | 88.00 | 88.22 | 88.22 | -1.42% | 4,318 | 0.96 |
| Sep 14, 2026 | 89.49 | 90.78 | 88.20 | 89.49 | 89.49 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 90.05 | 90.78 | 88.20 | 89.49 | 89.49 | -1.71% | 6,546 | 1.37 |
| Sep 10, 2026 | 91.50 | 91.80 | 91.00 | 91.05 | 91.05 | +0.02% | 1,649 | 0.33 |
| Sep 09, 2026 | 94.97 | 94.97 | 90.70 | 91.03 | 91.03 | -0.70% | 2,708 | 0.53 |
| Sep 08, 2026 | 92.34 | 92.34 | 91.11 | 91.67 | 91.67 | -0.64% | 2,537 | 0.50 |
| Sep 07, 2026 | 95.00 | 95.00 | 90.70 | 92.26 | 92.26 | +0.27% | 2,518 | 0.49 |
| Sep 04, 2026 | 96.00 | 96.00 | 91.00 | 92.01 | 92.01 | +0.20% | 2,563 | 0.50 |
| Sep 03, 2026 | 91.00 | 92.94 | 91.00 | 91.83 | 91.83 | -0.27% | 3,188 | 0.62 |
| Sep 02, 2026 | 92.25 | 93.00 | 91.14 | 92.08 | 92.08 | -2.29% | 5,752 | 1.10 |
| Sep 01, 2026 | 95.40 | 95.40 | 93.04 | 94.24 | 94.24 | -0.22% | 1,526 | 0.29 |
| Aug 31, 2026 | 93.80 | 96.25 | 93.10 | 94.45 | 94.45 | -1.00% | 3,909 | 0.71 |
| Aug 28, 2026 | 97.20 | 98.65 | 95.00 | 95.40 | 95.40 | +0.26% | 1,472 | 0.26 |
| Aug 27, 2026 | 96.60 | 97.10 | 95.05 | 95.15 | 95.15 | -1.14% | 2,048 | 0.35 |
| Aug 26, 2026 | 96.05 | 98.00 | 96.00 | 96.25 | 96.25 | -0.88% | 4,821 | 0.73 |
| Aug 25, 2026 | 98.00 | 98.00 | 96.10 | 97.10 | 97.10 | +0.88% | 1,845 | 0.28 |
| Aug 24, 2026 | 97.00 | 97.50 | 95.65 | 96.25 | 96.25 | -0.16% | 5,360 | 0.79 |