BSE - Delayed Quote INR

Tuni Textile Mills Limited (TUNITEX.BO)

1.8600 -0.0300 (-1.59%)
As of 9:26 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 1.85 1.91 1.85 1.86 1.86 30,213
Apr 18, 2024 1.88 1.93 1.85 1.89 1.89 414,125
Apr 16, 2024 1.91 1.91 1.87 1.89 1.89 358,957
Apr 15, 2024 1.90 1.93 1.84 1.89 1.89 298,123
Apr 12, 2024 1.89 1.94 1.88 1.90 1.90 220,752
Apr 10, 2024 1.94 1.94 1.86 1.91 1.91 232,112
Apr 9, 2024 1.90 1.97 1.90 1.94 1.94 214,468
Apr 8, 2024 1.94 1.94 1.90 1.92 1.92 251,932
Apr 5, 2024 1.98 1.98 1.88 1.93 1.93 311,898
Apr 4, 2024 1.91 1.98 1.91 1.95 1.95 458,501
Apr 3, 2024 1.94 1.94 1.84 1.91 1.91 747,924
Apr 2, 2024 1.91 1.94 1.83 1.91 1.91 341,415
Apr 1, 2024 1.87 1.92 1.83 1.87 1.87 358,166
Mar 28, 2024 1.81 1.92 1.78 1.83 1.83 490,557
Mar 27, 2024 1.92 1.96 1.81 1.84 1.84 550,798
Mar 26, 2024 1.91 1.97 1.90 1.90 1.90 477,615
Mar 22, 2024 1.90 1.99 1.90 1.99 1.99 618,142
Mar 21, 2024 1.94 1.96 1.83 1.90 1.90 544,955
Mar 20, 2024 2.00 2.05 1.87 1.91 1.91 955,017
Mar 19, 2024 1.80 1.96 1.78 1.96 1.96 1,572,546
Mar 18, 2024 2.05 2.19 1.87 1.87 1.87 1,959,825
Mar 14, 2024 2.66 2.68 2.29 2.29 2.29 1,539,125
Mar 13, 2024 2.38 2.54 2.32 2.54 2.54 9,125,059
Mar 12, 2024 1.81 2.12 1.81 2.12 2.12 2,631,198
Mar 11, 2024 1.82 1.93 1.76 1.77 1.77 545,121
Mar 7, 2024 1.85 1.87 1.77 1.85 1.85 228,592
Mar 6, 2024 1.94 1.95 1.82 1.85 1.85 380,868
Mar 5, 2024 1.98 1.99 1.90 1.91 1.91 286,798
Mar 4, 2024 1.95 1.98 1.91 1.94 1.94 238,568
Mar 1, 2024 1.91 2.00 1.91 1.98 1.98 251,431
Feb 29, 2024 2.00 2.03 1.90 1.91 1.91 531,348
Feb 28, 2024 2.00 2.12 1.93 1.94 1.94 564,232
Feb 27, 2024 2.10 2.11 1.95 2.03 2.03 537,828
Feb 26, 2024 1.92 2.03 1.90 2.01 2.01 665,650
Feb 23, 2024 2.03 2.08 1.92 1.94 1.94 368,748
Feb 22, 2024 2.02 2.09 1.92 1.99 1.99 555,763
Feb 21, 2024 2.15 2.15 1.97 2.02 2.02 1,220,699
Feb 20, 2024 2.05 2.05 2.05 2.05 2.05 410,699
Feb 19, 2024 1.96 1.96 1.91 1.96 1.96 406,314
Feb 16, 2024 1.87 1.87 1.80 1.87 1.87 851,401
Feb 15, 2024 1.79 1.79 1.79 1.79 1.79 61,516
Feb 14, 2024 1.71 1.71 1.71 1.71 1.71 61,034
Feb 13, 2024 1.63 1.63 1.63 1.63 1.63 213,601
Feb 12, 2024 1.56 1.56 1.56 1.56 1.56 286,061
Feb 9, 2024 1.50 1.59 1.45 1.49 1.49 117,571
Feb 8, 2024 1.52 1.60 1.52 1.52 1.52 300,491
Feb 7, 2024 1.60 1.61 1.57 1.59 1.59 479,646
Feb 6, 2024 1.60 1.74 1.60 1.65 1.65 140,144
Feb 5, 2024 1.66 1.82 1.66 1.67 1.67 257,646
Feb 2, 2024 1.69 1.75 1.61 1.74 1.74 231,597
Feb 1, 2024 1.72 1.80 1.64 1.69 1.69 174,141
Jan 31, 2024 1.80 1.80 1.71 1.72 1.72 168,804
Jan 30, 2024 1.92 1.92 1.76 1.80 1.80 166,770
Jan 29, 2024 1.75 1.83 1.67 1.83 1.83 220,803
Jan 25, 2024 1.64 1.80 1.64 1.75 1.75 372,051
Jan 24, 2024 1.75 1.81 1.72 1.72 1.72 115,344
Jan 23, 2024 1.88 1.95 1.79 1.81 1.81 150,048
Jan 19, 2024 1.99 1.99 1.93 1.93 1.93 190,223
Jan 18, 2024 2.03 2.03 2.03 2.03 2.03 25,444
Jan 17, 2024 2.13 2.13 2.13 2.13 2.13 28,476
Jan 16, 2024 2.24 2.24 2.24 2.24 2.24 123,642
Jan 15, 2024 2.35 2.35 2.35 2.35 2.35 38,189
Jan 12, 2024 2.70 2.70 2.47 2.47 2.47 180,426
Jan 11, 2024 2.60 2.60 2.54 2.60 2.60 416,379
Jan 10, 2024 2.47 2.48 2.42 2.48 2.48 939,529
Jan 9, 2024 2.38 2.38 2.32 2.37 2.37 862,915
Jan 8, 2024 2.19 2.27 2.17 2.27 2.27 677,360
Jan 5, 2024 2.25 2.27 2.13 2.17 2.17 704,132
Jan 4, 2024 2.08 2.18 2.07 2.18 2.18 709,552
Jan 3, 2024 2.07 2.15 2.05 2.08 2.08 410,751
Jan 2, 2024 2.16 2.16 2.02 2.06 2.06 481,529
Jan 1, 2024 2.09 2.18 2.00 2.09 2.09 568,387
Dec 29, 2023 2.25 2.25 2.09 2.09 2.09 581,771
Dec 28, 2023 2.20 2.20 2.20 2.20 2.20 363,913
Dec 27, 2023 2.05 2.10 2.05 2.10 2.10 425,980
Dec 26, 2023 1.98 2.00 1.95 2.00 2.00 534,771
Dec 22, 2023 1.86 1.93 1.77 1.91 1.91 304,888
Dec 21, 2023 1.86 1.86 1.77 1.84 1.84 179,551
Dec 20, 2023 1.94 2.00 1.85 1.86 1.86 598,868
Dec 19, 2023 1.97 2.01 1.90 1.94 1.94 435,674
Dec 18, 2023 1.90 2.02 1.84 1.95 1.95 887,633
Dec 15, 2023 2.06 2.07 1.93 1.93 1.93 586,032
Dec 14, 2023 2.24 2.24 2.01 2.03 2.03 1,128,545
Dec 13, 2023 1.95 2.25 1.95 2.19 2.19 1,831,580
Dec 12, 2023 1.90 1.94 1.85 1.91 1.91 473,954
Dec 11, 2023 1.78 1.87 1.75 1.84 1.84 645,884
Dec 8, 2023 1.78 1.82 1.76 1.80 1.80 559,148
Dec 7, 2023 1.74 1.82 1.74 1.77 1.77 476,955
Dec 6, 2023 1.83 1.86 1.72 1.75 1.75 534,218
Dec 5, 2023 1.71 1.86 1.71 1.79 1.79 1,426,617
Dec 4, 2023 1.53 1.75 1.53 1.68 1.68 1,229,041
Dec 1, 2023 1.50 1.55 1.47 1.53 1.53 263,373
Nov 30, 2023 1.49 1.52 1.45 1.49 1.49 371,723
Nov 29, 2023 1.50 1.51 1.49 1.50 1.50 257,700
Nov 28, 2023 1.50 1.52 1.49 1.51 1.51 210,753
Nov 24, 2023 1.50 1.52 1.49 1.52 1.52 121,420
Nov 23, 2023 1.51 1.53 1.49 1.50 1.50 180,961
Nov 22, 2023 1.51 1.53 1.51 1.51 1.51 150,732
Nov 21, 2023 1.55 1.55 1.51 1.52 1.52 340,171
Nov 20, 2023 1.52 1.55 1.52 1.53 1.53 290,316
Nov 17, 2023 1.56 1.56 1.52 1.53 1.53 194,703
Nov 16, 2023 1.52 1.57 1.52 1.55 1.55 443,486
Nov 15, 2023 1.55 1.55 1.52 1.53 1.53 357,344
Nov 13, 2023 1.57 1.57 1.52 1.54 1.54 150,684
Nov 10, 2023 1.53 1.55 1.51 1.54 1.54 99,888
Nov 9, 2023 1.53 1.57 1.52 1.53 1.53 177,357
Nov 8, 2023 1.53 1.55 1.52 1.53 1.53 169,897
Nov 7, 2023 1.53 1.55 1.50 1.53 1.53 197,780
Nov 6, 2023 1.57 1.57 1.53 1.54 1.54 147,214
Nov 3, 2023 1.56 1.59 1.53 1.54 1.54 185,258
Nov 2, 2023 1.51 1.62 1.51 1.58 1.58 407,689
Nov 1, 2023 1.52 1.53 1.51 1.52 1.52 134,423
Oct 31, 2023 1.52 1.55 1.52 1.52 1.52 139,626
Oct 30, 2023 1.54 1.55 1.49 1.53 1.53 202,643
Oct 27, 2023 1.50 1.56 1.47 1.53 1.53 210,738
Oct 26, 2023 1.53 1.54 1.43 1.49 1.49 187,405
Oct 25, 2023 1.55 1.56 1.34 1.52 1.52 408,537
Oct 23, 2023 1.58 1.62 1.55 1.56 1.56 145,711
Oct 20, 2023 1.58 1.60 1.58 1.58 1.58 112,573
Oct 19, 2023 1.60 1.62 1.58 1.59 1.59 192,375
Oct 18, 2023 1.60 1.62 1.58 1.60 1.60 105,138
Oct 17, 2023 1.58 1.62 1.58 1.60 1.60 268,395
Oct 16, 2023 1.63 1.63 1.57 1.58 1.58 166,879
Oct 13, 2023 1.58 1.62 1.58 1.62 1.62 68,120
Oct 12, 2023 1.63 1.63 1.58 1.60 1.60 112,038
Oct 11, 2023 1.60 1.64 1.56 1.60 1.60 165,947
Oct 10, 2023 1.60 1.60 1.56 1.57 1.57 122,677
Oct 9, 2023 1.58 1.61 1.52 1.60 1.60 232,675
Oct 6, 2023 1.58 1.61 1.55 1.58 1.58 183,982
Oct 5, 2023 1.60 1.63 1.58 1.58 1.58 127,782
Oct 4, 2023 1.64 1.64 1.60 1.63 1.63 115,614
Oct 3, 2023 1.63 1.64 1.60 1.63 1.63 136,535
Sep 29, 2023 1.65 1.65 1.58 1.60 1.60 151,200
Sep 28, 2023 1.61 1.67 1.59 1.61 1.61 233,406
Sep 27, 2023 1.63 1.63 1.58 1.61 1.61 155,696
Sep 26, 2023 1.63 1.65 1.56 1.61 1.61 195,992
Sep 25, 2023 1.60 1.67 1.59 1.60 1.60 176,327
Sep 22, 2023 1.65 1.68 1.50 1.60 1.60 396,878
Sep 21, 2023 1.67 1.69 1.63 1.64 1.64 107,421
Sep 20, 2023 1.69 1.69 1.62 1.67 1.67 200,900
Sep 18, 2023 1.80 1.80 1.63 1.66 1.66 739,595
Sep 15, 2023 1.68 1.85 1.62 1.71 1.71 784,840
Sep 14, 2023 1.68 1.68 1.61 1.65 1.65 182,170
Sep 13, 2023 1.60 1.70 1.57 1.61 1.61 339,970
Sep 12, 2023 1.71 1.71 1.56 1.62 1.62 518,105
Sep 11, 2023 1.60 1.68 1.60 1.65 1.65 447,534
Sep 8, 2023 1.59 1.60 1.56 1.59 1.59 255,300
Sep 7, 2023 1.58 1.58 1.55 1.57 1.57 209,763
Sep 6, 2023 1.56 1.58 1.55 1.56 1.56 153,815
Sep 5, 2023 1.57 1.58 1.55 1.55 1.55 249,024
Sep 4, 2023 1.59 1.60 1.55 1.57 1.57 224,455
Sep 1, 2023 1.58 1.60 1.55 1.58 1.58 117,988
Aug 31, 2023 1.58 1.59 1.54 1.56 1.56 99,659
Aug 30, 2023 1.55 1.58 1.55 1.56 1.56 124,428
Aug 29, 2023 1.55 1.58 1.53 1.55 1.55 164,096
Aug 28, 2023 1.60 1.60 1.55 1.56 1.56 243,799
Aug 25, 2023 1.59 1.59 1.55 1.57 1.57 114,035
Aug 24, 2023 1.61 1.61 1.55 1.56 1.56 161,116
Aug 23, 2023 1.61 1.61 1.55 1.58 1.58 130,488
Aug 22, 2023 1.62 1.63 1.55 1.58 1.58 173,922
Aug 21, 2023 1.49 1.68 1.49 1.56 1.56 684,238
Aug 18, 2023 1.55 1.55 1.48 1.51 1.51 261,543
Aug 17, 2023 1.52 1.56 1.52 1.54 1.54 196,072
Aug 16, 2023 1.54 1.57 1.52 1.53 1.53 188,025
Aug 14, 2023 1.57 1.58 1.53 1.54 1.54 212,853
Aug 11, 2023 1.57 1.58 1.54 1.57 1.57 181,705
Aug 10, 2023 1.57 1.57 1.53 1.56 1.56 93,353
Aug 9, 2023 1.58 1.58 1.50 1.54 1.54 278,819
Aug 8, 2023 1.55 1.59 1.52 1.55 1.55 224,776
Aug 7, 2023 1.58 1.61 1.53 1.54 1.54 240,641
Aug 4, 2023 1.59 1.60 1.53 1.58 1.58 167,810
Aug 3, 2023 1.57 1.60 1.52 1.55 1.55 241,270
Aug 2, 2023 1.63 1.63 1.50 1.61 1.61 483,883
Aug 1, 2023 1.62 1.62 1.56 1.60 1.60 165,008
Jul 31, 2023 1.56 1.62 1.56 1.60 1.60 207,353
Jul 28, 2023 1.51 1.60 1.51 1.59 1.59 234,862
Jul 27, 2023 1.64 1.64 1.56 1.57 1.57 150,671
Jul 26, 2023 1.60 1.64 1.53 1.58 1.58 343,221
Jul 25, 2023 1.66 1.66 1.61 1.62 1.62 168,221
Jul 24, 2023 1.65 1.68 1.62 1.63 1.63 161,665
Jul 21, 2023 1.61 1.65 1.58 1.63 1.63 245,532
Jul 20, 2023 1.64 1.64 1.61 1.61 1.61 126,485
Jul 19, 2023 1.61 1.65 1.59 1.61 1.61 120,396
Jul 18, 2023 1.63 1.67 1.60 1.62 1.62 160,753
Jul 17, 2023 1.59 1.65 1.59 1.62 1.62 189,006
Jul 14, 2023 1.68 1.68 1.60 1.62 1.62 224,979
Jul 13, 2023 1.67 1.73 1.62 1.65 1.65 270,076
Jul 12, 2023 1.67 1.80 1.66 1.67 1.67 442,416
Jul 11, 2023 1.87 1.87 1.47 1.68 1.68 861,688
Jul 10, 2023 1.67 1.95 1.66 1.83 1.83 1,161,070
Jul 7, 2023 1.60 1.69 1.60 1.64 1.64 189,588
Jul 6, 2023 1.60 1.64 1.57 1.61 1.61 232,237
Jul 5, 2023 1.62 1.63 1.54 1.59 1.59 120,542
Jul 4, 2023 1.64 1.65 1.56 1.59 1.59 206,034
Jul 3, 2023 1.64 1.64 1.53 1.61 1.61 435,883
Jun 30, 2023 1.64 1.65 1.60 1.62 1.62 109,157
Jun 28, 2023 1.60 1.65 1.60 1.64 1.64 184,811
Jun 27, 2023 1.61 1.66 1.61 1.63 1.63 104,935
Jun 26, 2023 1.62 1.70 1.62 1.63 1.63 92,127
Jun 23, 2023 1.65 1.66 1.62 1.64 1.64 156,080
Jun 22, 2023 1.68 1.68 1.64 1.65 1.65 106,826
Jun 21, 2023 1.67 1.70 1.65 1.68 1.68 156,066
Jun 20, 2023 1.63 1.67 1.62 1.66 1.66 153,330
Jun 19, 2023 1.70 1.70 1.64 1.65 1.65 348,504
Jun 16, 2023 1.68 1.70 1.63 1.67 1.67 406,125
Jun 15, 2023 1.71 1.71 1.68 1.69 1.69 105,021
Jun 14, 2023 1.72 1.72 1.65 1.70 1.70 103,753
Jun 13, 2023 1.71 1.71 1.65 1.70 1.70 166,955
Jun 12, 2023 1.75 1.76 1.61 1.68 1.68 380,761
Jun 9, 2023 1.71 1.75 1.65 1.72 1.72 208,257
Jun 8, 2023 1.73 1.76 1.67 1.68 1.68 286,376
Jun 7, 2023 1.66 1.71 1.66 1.70 1.70 288,482
Jun 6, 2023 1.69 1.71 1.60 1.67 1.67 188,076
Jun 5, 2023 1.68 1.69 1.64 1.69 1.69 221,117
Jun 2, 2023 1.64 1.73 1.62 1.65 1.65 323,057
Jun 1, 2023 1.62 1.68 1.62 1.64 1.64 141,857
May 31, 2023 1.67 1.69 1.62 1.64 1.64 143,562
May 30, 2023 1.66 1.68 1.63 1.64 1.64 144,868
May 29, 2023 1.64 1.72 1.62 1.66 1.66 242,116
May 26, 2023 1.67 1.70 1.62 1.66 1.66 173,781
May 25, 2023 1.69 1.69 1.60 1.65 1.65 338,543
May 24, 2023 1.66 1.70 1.63 1.68 1.68 141,659
May 23, 2023 1.70 1.72 1.52 1.66 1.66 220,577
May 22, 2023 1.75 1.75 1.65 1.67 1.67 195,997
May 19, 2023 1.70 1.73 1.68 1.70 1.70 158,899
May 18, 2023 1.71 1.76 1.68 1.70 1.70 160,686
May 17, 2023 1.74 1.74 1.70 1.71 1.71 95,675
May 16, 2023 1.77 1.88 1.70 1.72 1.72 349,170
May 15, 2023 1.72 1.78 1.68 1.75 1.75 149,436
May 12, 2023 1.81 1.84 1.66 1.75 1.75 396,126
May 11, 2023 1.85 1.89 1.74 1.81 1.81 213,517
May 10, 2023 1.73 1.83 1.67 1.79 1.79 797,614
May 9, 2023 1.69 1.77 1.62 1.67 1.67 396,003
May 8, 2023 1.70 1.70 1.64 1.68 1.68 221,064
May 5, 2023 1.75 1.76 1.56 1.66 1.66 1,193,472
May 4, 2023 1.71 1.76 1.68 1.73 1.73 173,680
May 3, 2023 1.78 1.78 1.70 1.75 1.75 225,398
May 2, 2023 1.78 1.81 1.72 1.74 1.74 170,028
Apr 28, 2023 1.72 1.84 1.72 1.77 1.77 128,877
Apr 27, 2023 1.73 1.79 1.72 1.75 1.75 116,129
Apr 26, 2023 1.80 1.80 1.72 1.75 1.75 61,494
Apr 25, 2023 1.70 1.78 1.69 1.75 1.75 175,061
Apr 24, 2023 1.78 1.78 1.67 1.71 1.71 124,575
Apr 21, 2023 1.76 1.77 1.67 1.71 1.71 122,000
Apr 20, 2023 1.70 1.79 1.70 1.71 1.71 103,264
Apr 19, 2023 1.80 1.82 1.73 1.75 1.75 90,056