Tuni Textile Mills share price history

BSE: 531411Textiles & ApparelsSmall Cap

Tuni Textile Mills Ltd. · Face value ₹1 · Listed Feb 1996

₹2.01₹0.04 (1.95%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹2.05.

30 Oct: open ₹2.01, high ₹2.01, low ₹2.01

52-week range of traded prices to 30 Oct 2026

₹0.89Low, 14 Jul 2026₹2.26High, 7 Oct 2026

Market cap: ₹121 Cr4,380th largest listed
P/E: Earlier quarters restated in the year
P/B: Shares changed
Dividend yield: Nonein the last 12 months
ROCE: 9.8%
Debt to equity: 2.04
Volume, BSE: 6,521

Tuni Textile Mills share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Tuni Textile Mills' share price is on record from 10 May 2010, when it closed at ₹1.60, to 30 Oct 2026. Its highest close was ₹269.50 on 31 Oct 2012 and its lowest ₹0.19 on 29 Jan 2019, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	2.01	+24.1%	2.26	0.91	1.69	2.26	0.89	14,88,46,287
2025	1.62	−10.5%	1.84	1.23	1.85	1.89	1.15	9,45,73,469
2024	1.81	−13.4%	2.60	1.49	2.09	2.70	1.45	11,09,08,135
2023	2.09	−0.9%	2.20	1.47	2.20	2.25	1.34	6,48,15,151
2022	2.11	+18.5%	5.63	1.86	1.70	5.91	1.70	14,60,33,198
2021	1.78	+217.9%	2.58	0.46	0.58	2.58	0.44	9,16,16,713
2020	0.56	+194.7%	0.56	0.19	0.19	0.58	0.19	1,75,71,980
2019	0.19	−34.5%	0.30	0.19	0.29	0.30	0.19	34,65,659
2018	0.29	−40.8%	0.49	0.28	0.49	0.50	0.28	24,64,943
2017	0.49	0.0%	0.49	0.49	0.49	0.49	0.49	14,61,207
2016	0.49	−2.0%	0.57	0.49	0.51	0.58	0.49	52,52,530
2015	0.50	−25.4%	0.90	0.30	0.69	0.96	0.28	4,42,44,422
2014	0.67	−86.7%	4.94	0.58	4.94	5.14	0.51	16,93,33,715
2013	5.04	−96.2%	129.80	3.94	130.00	133.50	3.87	5,22,52,253
2012	132.25	+262.3%	269.50	38.10	36.50	284.90	36.50	6,62,78,184
2011	36.50	+134.0%	48.00	15.86	15.60	50.40	15.60	9,32,14,015
2010	15.60	–	15.90	1.60	1.60	16.62	1.60	70,67,990

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 15 Feb 2018. 2010 is from its first session, 10 May 2010. The 2017 close is its last trade, on 28 Jul 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	2.01	−4.3%	2.13	2.26	1.98	2,85,28,976
Sep 2026	2.10	+112.1%	0.97	2.10	0.96	6,96,00,664
Aug 2026	0.99	−1.0%	1.01	1.10	0.92	35,27,943
Jul 2026	1.00	−3.8%	1.04	1.12	0.89	44,90,074
Jun 2026	1.04	+2.0%	1.04	1.18	0.98	44,24,235
May 2026	1.02	−4.7%	1.11	1.12	0.98	44,46,904
Apr 2026	1.07	+16.3%	0.96	1.28	0.92	60,21,901
Mar 2026	0.92	−3.2%	0.95	1.03	0.90	37,94,721
Feb 2026	0.95	−18.8%	1.12	1.13	0.92	99,05,631
Jan 2026	1.17	−27.8%	1.69	1.90	1.17	1,41,05,238
Dec 2025	1.62	+7.3%	1.54	1.68	1.21	2,17,41,309
Nov 2025	1.51	+12.7%	1.36	1.88	1.15	3,22,48,804
Oct 2025	1.34	−2.2%	1.39	1.39	1.22	31,74,172
Sep 2025	1.37	−1.4%	1.40	1.65	1.20	43,01,817
Aug 2025	1.39	−3.5%	1.44	1.46	1.33	22,39,465
Jul 2025	1.44	0.0%	1.43	1.52	1.37	43,93,590
Jun 2025	1.44	+0.7%	1.45	1.80	1.39	62,94,993
May 2025	1.43	−2.7%	1.44	1.59	1.36	45,82,986
Apr 2025	1.47	+8.1%	1.38	1.70	1.31	31,57,290
Mar 2025	1.36	−4.9%	1.46	1.57	1.30	28,35,443
Feb 2025	1.43	−8.9%	1.61	1.74	1.34	49,49,412
Jan 2025	1.57	−13.3%	1.85	1.89	1.43	46,54,188
Dec 2024	1.81	+5.8%	1.74	2.10	1.68	81,48,408
Nov 2024	1.71	−6.0%	1.86	2.13	1.48	1,03,92,981
Oct 2024	1.82	+0.6%	1.80	1.90	1.51	57,65,027
Sep 2024	1.81	−3.2%	1.87	2.00	1.70	65,39,099
Aug 2024	1.87	−2.1%	1.90	2.10	1.76	79,19,810
Jul 2024	1.91	−5.9%	2.12	2.12	1.80	1,14,75,872
Jun 2024	2.03	+15.3%	1.80	2.23	1.68	90,39,656
May 2024	1.76	−2.8%	1.83	1.86	1.68	53,57,296
Apr 2024	1.81	−1.1%	1.87	1.98	1.79	64,71,595
Mar 2024	1.83	−4.2%	1.91	2.68	1.76	2,35,06,287
Feb 2024	1.91	+11.0%	1.72	2.15	1.45	84,36,130
Jan 2024	1.72	−17.7%	2.09	2.70	1.64	78,55,974
Dec 2023	2.09	+40.3%	1.50	2.25	1.47	1,34,69,487
Nov 2023	1.49	−2.0%	1.52	1.62	1.45	46,25,971
Oct 2023	1.52	−5.0%	1.63	1.64	1.34	34,05,390
Sep 2023	1.60	+2.6%	1.58	1.85	1.50	58,40,379
Aug 2023	1.56	−2.5%	1.62	1.68	1.48	48,31,539
Jul 2023	1.60	−1.2%	1.64	1.95	1.47	62,52,678
Jun 2023	1.62	−1.2%	1.62	1.76	1.60	42,31,673
May 2023	1.64	−7.3%	1.78	1.89	1.52	63,01,871
Apr 2023	1.77	+17.2%	1.57	1.95	1.48	30,50,080
Mar 2023	1.51	+1.3%	1.53	1.96	1.40	45,93,972
Feb 2023	1.49	−24.4%	2.05	2.05	1.49	38,98,302
Jan 2023	1.97	−6.6%	2.20	2.25	1.89	43,13,809
Dec 2022	2.11	−7.0%	2.28	2.48	1.87	71,88,968
Nov 2022	2.27	+15.2%	2.00	2.88	1.90	87,10,175
Oct 2022	1.97	−3.4%	2.10	2.30	1.91	39,74,467
Sep 2022	2.04	−21.5%	2.61	2.77	1.96	68,89,008
Aug 2022	2.60	−5.1%	2.66	2.90	2.48	58,72,994
Jul 2022	2.74	+3.0%	2.75	3.43	2.42	83,34,903
Jun 2022	2.66	−18.4%	3.35	3.44	2.41	79,00,114
May 2022	3.26	−1.2%	3.40	3.81	2.73	69,71,655
Apr 2022	3.30	−20.1%	4.10	4.50	3.30	1,00,22,636
Mar 2022	4.13	−14.7%	4.60	5.00	3.59	2,20,30,459
Feb 2022	4.84	+93.6%	2.62	5.91	2.62	4,07,72,419
Jan 2022	2.50	+40.4%	1.70	2.50	1.70	1,73,65,400
Dec 2021	1.78	−17.6%	2.06	2.06	1.78	24,49,859
Nov 2021	2.16	+35.8%	1.60	2.50	1.60	1,49,72,446
Oct 2021	1.59	+40.7%	1.15	1.98	1.08	1,12,87,904
Sep 2021	1.13	−17.5%	1.36	1.48	1.11	1,06,65,826
Aug 2021	1.37	−41.5%	2.23	2.23	1.19	1,05,39,779
Jul 2021	2.34	+105.3%	1.16	2.58	1.16	94,91,964
Jun 2021	1.14	+56.2%	0.76	1.14	0.76	1,34,30,581
May 2021	0.73	+52.1%	0.50	0.73	0.44	54,20,689
Apr 2021	0.48	0.0%	0.48	0.53	0.44	20,56,236
Mar 2021	0.48	−12.7%	0.57	0.60	0.48	27,81,735
Feb 2021	0.55	−20.3%	0.72	0.72	0.51	38,61,441
Jan 2021	0.69	+23.2%	0.58	0.78	0.53	46,58,253
Dec 2020	0.56	+60.0%	0.35	0.56	0.33	45,89,217
Nov 2020	0.35	+12.9%	0.30	0.35	0.26	18,97,922
Oct 2020	0.31	−40.4%	0.50	0.50	0.31	12,18,068
Sep 2020	0.52	+73.3%	0.31	0.58	0.29	34,83,356
Aug 2020	0.30	+7.1%	0.29	0.32	0.24	25,65,064
Jul 2020	0.28	−17.6%	0.35	0.36	0.24	28,03,707
Jun 2020	0.34	+78.9%	0.19	0.34	0.19	8,83,519
May 2020	0.19	0.0%	0.19	0.19	0.19	7,732
Apr 2020	0.19	0.0%	0.19	0.20	0.19	30,060
Mar 2020	0.19	0.0%	0.19	0.19	0.19	10,919
Feb 2020	0.19	0.0%	0.19	0.20	0.19	38,466
Jan 2020	0.19	0.0%	0.19	0.20	0.19	43,950
Dec 2019	0.19	0.0%	0.19	0.19	0.19	1,99,286
Nov 2019	0.19	0.0%	0.19	0.19	0.19	70,622
Oct 2019	0.19	0.0%	0.19	0.19	0.19	18,531
Sep 2019	0.19	0.0%	0.19	0.20	0.19	1,69,605
Aug 2019	0.19	0.0%	0.19	0.20	0.19	51,705
Jul 2019	0.19	−5.0%	0.21	0.22	0.19	7,79,201
Jun 2019	0.20	+5.3%	0.19	0.20	0.19	1,01,457
May 2019	0.19	0.0%	0.20	0.20	0.19	1,82,200
Apr 2019	0.19	0.0%	0.19	0.20	0.19	3,25,423
Mar 2019	0.19	−13.6%	0.21	0.21	0.19	8,17,417
Feb 2019	0.22	+15.8%	0.19	0.29	0.19	6,18,306
Jan 2019	0.19	−34.5%	0.29	0.30	0.19	1,31,906
Dec 2018	0.29	−3.3%	0.30	0.30	0.29	5,812
Nov 2018	0.30	+3.4%	0.29	0.30	0.29	49,201
Oct 2018	0.29	0.0%	0.29	0.30	0.29	2,20,315
Sep 2018	0.29	−19.4%	0.35	0.35	0.28	11,00,029
Aug 2018	0.36	−26.5%	0.49	0.49	0.36	1,17,658
Jul 2018	0.49	0.0%	0.49	0.49	0.49	18,155
Jun 2018	0.49	0.0%	0.49	0.49	0.49	1,26,032
May 2018	0.49	0.0%	0.49	0.49	0.49	52,367
Apr 2018	0.49	0.0%	0.49	0.49	0.49	16,144
Mar 2018	0.49	0.0%	0.49	0.49	0.49	1,12,199
Feb 2018	0.49	0.0%	0.49	0.50	0.49	6,47,031
Jul 2017	0.49	0.0%	0.49	0.49	0.49	20,711
Jun 2017	0.49	0.0%	0.49	0.49	0.49	3,010
May 2017	0.49	0.0%	0.49	0.49	0.49	1,87,046
Apr 2017	0.49	0.0%	0.49	0.49	0.49	3,46,122
Mar 2017	0.49	0.0%	0.49	0.49	0.49	5,25,265
Feb 2017	0.49	0.0%	0.49	0.49	0.49	2,16,645
Jan 2017	0.49	0.0%	0.49	0.49	0.49	1,62,408
Dec 2016	0.49	0.0%	0.49	0.49	0.49	5,96,695
Nov 2016	0.49	0.0%	0.49	0.50	0.49	2,18,630
Oct 2016	0.49	0.0%	0.49	0.49	0.49	51,901
Sep 2016	0.49	0.0%	0.49	0.49	0.49	1,42,714
Aug 2016	0.49	0.0%	0.49	0.50	0.49	1,35,085
Jul 2016	0.49	0.0%	0.49	0.50	0.49	2,93,840
Jun 2016	0.49	0.0%	0.49	0.49	0.49	4,60,241
May 2016	0.49	0.0%	0.49	0.50	0.49	1,28,105
Apr 2016	0.49	0.0%	0.49	0.49	0.49	2,12,273
Mar 2016	0.49	0.0%	0.49	0.49	0.49	3,99,478
Feb 2016	0.49	−5.8%	0.53	0.53	0.49	4,65,263
Jan 2016	0.52	+4.0%	0.51	0.58	0.50	21,48,305
Dec 2015	0.50	+25.0%	0.40	0.50	0.40	14,66,983
Nov 2015	0.40	−7.0%	0.42	0.42	0.39	2,12,901
Oct 2015	0.43	0.0%	0.37	0.46	0.28	27,00,510
Sep 2015	0.43	+7.5%	0.47	0.48	0.30	11,98,906
Aug 2015	0.40	−23.1%	0.46	0.64	0.35	12,81,502
Jul 2015	0.52	+33.3%	0.37	0.61	0.36	27,50,393
Jun 2015	0.39	−30.4%	0.53	0.58	0.33	64,98,456
May 2015	0.56	+5.7%	0.54	0.59	0.43	23,70,238
Apr 2015	0.53	−10.2%	0.69	0.70	0.52	38,61,241
Mar 2015	0.59	−16.9%	0.64	0.75	0.51	35,59,048
Feb 2015	0.71	−9.0%	0.78	0.83	0.56	63,82,593
Jan 2015	0.78	+16.4%	0.69	0.96	0.63	1,19,61,651
Dec 2014	0.67	−5.6%	0.78	0.85	0.51	66,66,677
Nov 2014	0.71	+1.4%	0.67	0.95	0.66	74,61,300
Oct 2014	0.70	−10.3%	0.77	0.82	0.65	50,99,544
Sep 2014	0.78	+2.6%	0.77	0.95	0.66	1,53,31,683
Aug 2014	0.76	−2.6%	0.79	0.88	0.68	1,89,82,193
Jul 2014	0.78	−15.2%	0.96	1.20	0.76	3,61,41,937
Jun 2014	0.92	+4.5%	0.87	1.00	0.76	5,17,47,226
May 2014	0.88	−26.1%	1.17	1.17	0.87	1,35,47,773
Apr 2014	1.19	−4.8%	1.23	1.25	1.05	77,26,102
Mar 2014	1.25	−21.4%	1.62	1.62	1.25	30,15,402
Feb 2014	1.59	−21.3%	2.00	2.05	1.56	15,18,050
Jan 2014	2.02	−59.9%	4.94	5.14	1.99	20,95,828
Dec 2013	5.04	−22.9%	6.54	6.54	4.97	10,25,825
Nov 2013	6.54	−21.7%	8.19	8.56	6.52	8,52,864
Oct 2013	8.35	−13.4%	9.83	11.04	8.35	3,83,135
Sep 2013	9.64	+114.7%	4.57	9.64	4.26	4,37,710
Aug 2013	4.49	−3.6%	4.57	4.57	3.87	4,29,361
Jul 2013	4.66	−35.8%	7.12	7.12	4.66	32,779
Jun 2013	7.26	−31.2%	10.34	10.34	7.26	1,23,441
May 2013	10.55	−52.3%	22.50	22.50	10.55	51,79,037
Apr 2013	22.10	+8.9%	20.30	22.95	18.75	9,76,993
Mar 2013	20.30	−27.2%	27.40	28.25	20.25	2,71,74,308
Feb 2013	27.90	−31.8%	40.10	40.10	27.75	86,40,210
Jan 2013	40.90	−69.1%	130.00	133.50	40.90	69,96,590
Dec 2012	132.25	−36.3%	182.00	230.00	129.30	79,82,518
Nov 2012	207.50	−23.0%	270.00	284.90	175.00	59,33,383
Oct 2012	269.50	+10.1%	240.00	275.00	207.00	40,52,015
Sep 2012	244.85	+24.8%	200.00	253.95	171.05	58,47,192
Aug 2012	196.15	+7.5%	186.80	212.00	175.50	66,90,717
Jul 2012	182.40	+31.2%	142.95	188.50	132.00	80,38,178
Jun 2012	139.00	+18.9%	120.90	152.65	102.00	97,64,718
May 2012	116.90	+23.4%	96.45	118.00	81.15	27,40,051
Apr 2012	94.75	+23.9%	73.15	102.00	67.55	25,40,671
Mar 2012	76.45	−3.9%	79.55	96.00	73.70	89,15,710
Feb 2012	79.55	+27.5%	59.55	79.55	55.40	18,82,181
Jan 2012	62.40	+71.0%	36.50	65.80	36.50	18,90,850
Dec 2011	36.50	+7.8%	35.00	40.30	29.95	26,52,106
Nov 2011	33.85	+5.5%	32.50	35.45	24.20	27,95,382
Oct 2011	32.10	−0.5%	28.00	38.45	27.35	21,04,235
Sep 2011	32.25	−5.1%	33.35	38.75	27.45	44,36,528
Aug 2011	34.00	+2.7%	33.00	35.80	29.00	46,46,428
Jul 2011	33.10	+4.7%	32.00	37.80	30.80	64,50,045
Jun 2011	31.60	−2.2%	32.50	32.50	28.10	43,54,622
May 2011	32.30	−27.4%	46.00	46.00	29.25	46,57,839
Apr 2011	44.50	+64.1%	28.39	50.40	28.39	41,62,160
Mar 2011	27.11	+23.8%	21.20	27.11	20.90	2,75,18,720
Feb 2011	21.90	+4.3%	21.00	23.00	18.80	1,94,97,690
Jan 2011	21.00	+34.6%	15.60	21.78	15.60	99,38,260
Dec 2010	15.60	+71.0%	8.67	16.62	8.67	55,01,980
Nov 2010	9.13	+23.6%	7.40	10.63	6.94	8,42,010
Oct 2010	7.39	−20.6%	8.85	9.97	7.39	3,66,000
Sep 2010	9.30	+123.0%	4.38	9.33	4.38	2,94,000
Aug 2010	4.17	+136.9%	1.85	4.17	1.85	61,000
Jun 2010	1.76	+10.0%	1.68	1.76	1.68	2,000
May 2010	1.60	–	1.60	1.60	1.60	1,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	2.01	2.01	2.01	2.01	2.01	6,521
29 Oct 2026	2.05	2.05	2.05	2.05	2.05	26,800
28 Oct 2026	2.09	2.09	2.09	2.09	2.09	27,205
27 Oct 2026	2.13	2.13	2.13	2.13	2.13	77,170
26 Oct 2026	2.16	2.17	2.16	2.17	2.16	29,88,231
23 Oct 2026	2.13	2.13	2.12	2.13	2.13	16,97,322
22 Oct 2026	2.08	2.09	2.08	2.09	2.08	18,74,457
21 Oct 2026	2.04	2.05	2.04	2.05	2.04	18,51,110
19 Oct 2026	2.00	2.01	2.00	2.01	2.00	81,32,235
16 Oct 2026	1.98	1.98	1.98	1.98	1.98	71,930
15 Oct 2026	2.02	2.02	2.02	2.02	2.02	59,593
14 Oct 2026	2.06	2.06	2.06	2.06	2.06	1,12,094
13 Oct 2026	2.10	2.10	2.10	2.10	2.10	96,093
12 Oct 2026	2.14	2.14	2.14	2.14	2.14	88,354
9 Oct 2026	2.18	2.18	2.18	2.18	2.18	54,012
8 Oct 2026	2.22	2.22	2.22	2.22	2.22	1,23,726
7 Oct 2026	2.26	2.26	2.26	2.26	2.26	21,66,324
6 Oct 2026	2.22	2.22	2.22	2.22	2.22	17,06,021
5 Oct 2026	2.18	2.18	2.18	2.18	2.18	19,13,488
1 Oct 2026	2.13	2.14	2.13	2.14	2.13	54,56,290
30 Sep 2026	2.10	2.10	2.09	2.10	2.10	48,96,679
29 Sep 2026	2.00	2.00	1.99	2.00	2.00	53,23,523

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Tuni Textile Mills bonus and split history

Ex-date	Event	Price factor	What happened
16 Sep 2026	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
14 Nov 2025	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
7 Apr 2011	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.