Tinna Rubber & Infrastructure Limited TINNARUBR
NSE · India · Process Industries
INR 940.60-11.50 (-1.21%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 938.85 | -1.39% | INR 959.00 | INR 959.00 | INR 911.05 | 34.39K |
| 2026-09-30 | INR 952.10 | -0.32% | INR 954.00 | INR 977.55 | INR 941.50 | 24.52K |
| 2026-09-29 | INR 955.20 | +0.82% | INR 954.90 | INR 968.85 | INR 919.45 | 37.92K |
| 2026-09-28 | INR 947.40 | -3.14% | INR 975.00 | INR 975.70 | INR 940.40 |
| 31.39K |
| 2026-09-25 | INR 978.10 | -0.48% | INR 980.00 | INR 993.00 | INR 970.55 | 28.83K |
| 2026-09-24 | INR 982.80 | -2.43% | INR 1,007.15 | INR 1,007.20 | INR 970.00 | 33.00K |
| 2026-09-23 | INR 1,007.25 | -0.08% | INR 1,016.50 | INR 1,026.55 | INR 1,000.00 | 27.98K |
| 2026-09-22 | INR 1,008.10 | -2.06% | INR 1,029.35 | INR 1,047.00 | INR 1,002.75 | 40.47K |
| 2026-09-21 | INR 1,029.35 | +1.04% | INR 1,018.75 | INR 1,035.00 | INR 1,007.05 | 23.60K |
| 2026-09-18 | INR 1,018.75 | +1.80% | INR 1,000.00 | INR 1,030.00 | INR 1,000.00 | 22.22K |
| 2026-09-17 | INR 1,000.75 | -0.17% | INR 1,010.00 | INR 1,010.00 | INR 992.00 | 25.28K |
| 2026-09-16 | INR 1,002.50 | +3.89% | INR 970.95 | INR 1,010.95 | INR 940.00 | 59.52K |
| 2026-09-15 | INR 965.00 | -6.68% | INR 1,034.00 | INR 1,043.95 | INR 955.05 | 86.02K |
| 2026-09-11 | INR 1,034.05 | +0.53% | INR 1,025.00 | INR 1,043.20 | INR 1,004.10 | 33.40K |
| 2026-09-10 | INR 1,028.60 | -1.84% | INR 1,051.00 | INR 1,055.90 | INR 1,020.15 | 40.61K |
| 2026-09-09 | INR 1,047.90 | +2.84% | INR 1,025.65 | INR 1,111.00 | INR 1,011.05 | 221.67K |
| 2026-09-08 | INR 1,019.00 | +0.60% | INR 1,027.45 | INR 1,027.45 | INR 997.00 | 59.54K |
| 2026-09-07 | INR 1,012.90 | -1.49% | INR 1,038.20 | INR 1,038.20 | INR 995.35 | 49.47K |
| 2026-09-04 | INR 1,028.20 | -0.83% | INR 1,057.80 | INR 1,057.80 | INR 1,017.20 | 38.23K |
| 2026-09-03 | INR 1,036.80 | +1.64% | INR 1,030.00 | INR 1,056.00 | INR 1,020.05 | 54.33K |
| 2026-09-02 | INR 1,020.05 | -0.01% | INR 1,019.00 | INR 1,029.05 | INR 994.05 | 32.49K |
| 2026-09-01 | INR 1,020.20 | +2.32% | INR 997.10 | INR 1,048.40 | INR 985.00 | 59.57K |
| 2026-08-31 | INR 997.10 | +0.10% | INR 995.10 | INR 1,008.80 | INR 977.50 | 51.69K |
| 2026-08-28 | INR 996.10 | -0.23% | INR 1,008.40 | INR 1,015.80 | INR 995.10 | 22.36K |
| 2026-08-27 | INR 998.40 | -1.77% | INR 1,016.40 | INR 1,027.80 | INR 984.10 | 62.61K |
| 2026-08-26 | INR 1,016.40 | -0.62% | INR 1,038.30 | INR 1,038.30 | INR 1,005.00 | 45.56K |
| 2026-08-25 | INR 1,022.70 | -0.48% | INR 1,038.10 | INR 1,038.10 | INR 1,015.20 | 18.50K |
| 2026-08-24 | INR 1,027.60 | -0.71% | INR 1,028.80 | INR 1,048.00 | INR 1,018.90 | 29.18K |
| 2026-08-21 | INR 1,034.90 | -1.19% | INR 1,059.00 | INR 1,059.00 | INR 1,026.10 | 28.76K |
| 2026-08-20 | INR 1,047.40 | -0.19% | INR 1,053.90 | INR 1,059.70 | INR 1,040.00 | 20.78K |
| 2026-08-19 | INR 1,049.40 | -1.47% | INR 1,070.00 | INR 1,078.90 | INR 1,039.40 | 27.40K |
| 2026-08-18 | INR 1,065.10 | +3.38% | INR 1,049.00 | INR 1,080.00 | INR 1,032.00 | 51.80K |
| 2026-08-17 | INR 1,030.30 | -5.45% | INR 1,080.40 | INR 1,105.00 | INR 1,022.40 | 106.08K |
| 2026-08-14 | INR 1,089.70 | -1.66% | INR 1,102.80 | INR 1,105.90 | INR 1,083.00 | 32.91K |
| 2026-08-13 | INR 1,108.10 | +2.21% | INR 1,102.00 | INR 1,122.90 | INR 1,073.40 | 66.80K |
| 2026-08-12 | INR 1,084.10 | -4.68% | INR 1,134.10 | INR 1,143.00 | INR 1,065.60 | 108.24K |
| 2026-08-11 | INR 1,137.30 | +1.47% | INR 1,122.00 | INR 1,142.00 | INR 1,122.00 | 54.85K |
| 2026-08-10 | INR 1,120.80 | +1.15% | INR 1,106.00 | INR 1,143.00 | INR 1,090.10 | 64.08K |
| 2026-08-07 | INR 1,108.10 | +0.68% | INR 1,100.60 | INR 1,114.90 | INR 1,088.50 | 24.64K |
| 2026-08-06 | INR 1,100.60 | -2.41% | INR 1,131.00 | INR 1,131.00 | INR 1,076.30 | 52.59K |
| 2026-08-05 | INR 1,127.80 | +0.61% | INR 1,140.90 | INR 1,168.00 | INR 1,104.00 | 81.07K |
| 2026-08-04 | INR 1,121.00 | +1.28% | INR 1,110.00 | INR 1,144.90 | INR 1,095.20 | 66.17K |
| 2026-08-03 | INR 1,106.80 | -0.68% | INR 1,130.00 | INR 1,145.00 | INR 1,084.00 | 111.49K |
| 2026-07-31 | INR 1,114.40 | +6.93% | INR 1,053.00 | INR 1,133.65 | INR 1,045.00 | 136.21K |
| 2026-07-30 | INR 1,042.15 | -5.35% | INR 1,106.55 | INR 1,110.80 | INR 1,032.00 | 132.11K |
| 2026-07-29 | INR 1,101.05 | -0.23% | INR 1,115.00 | INR 1,139.70 | INR 1,086.50 | 86.93K |
| 2026-07-28 | INR 1,103.60 | -3.13% | INR 1,143.90 | INR 1,145.95 | INR 1,090.10 | 78.34K |
| 2026-07-27 | INR 1,139.30 | +3.68% | INR 1,128.85 | INR 1,180.00 | INR 1,109.10 | 284.37K |
| 2026-07-24 | INR 1,098.85 | +1.88% | INR 1,069.95 | INR 1,123.65 | INR 1,061.00 | 128.09K |
| 2026-07-23 | INR 1,078.60 | -1.08% | INR 1,091.00 | INR 1,150.00 | INR 1,072.00 | 299.28K |
| 2026-07-22 | INR 1,090.35 | -5.10% | INR 1,095.00 | INR 1,134.90 | INR 1,056.80 | 446.09K |
| 2026-07-21 | INR 1,148.90 | -3.45% | INR 1,239.00 | INR 1,322.00 | INR 1,101.00 | 2.69M |
| 2026-07-20 | INR 1,189.90 | +20.00% | INR 989.20 | INR 1,189.90 | INR 973.30 | 1.22M |
| 2026-07-17 | INR 991.60 | +0.63% | INR 987.00 | INR 1,000.00 | INR 963.15 | 52.36K |
| 2026-07-16 | INR 985.35 | +0.43% | INR 981.75 | INR 998.20 | INR 969.05 | 33.92K |
| 2026-07-15 | INR 981.10 | -0.01% | INR 995.85 | INR 1,008.80 | INR 978.65 | 21.29K |
| 2026-07-14 | INR 981.20 | -1.51% | INR 999.00 | INR 1,018.00 | INR 972.50 | 62.13K |
| 2026-07-13 | INR 996.20 | +2.56% | INR 962.00 | INR 1,028.15 | INR 951.80 | 124.98K |
| 2026-07-10 | INR 971.35 | +1.34% | INR 964.90 | INR 989.40 | INR 960.10 | 52.07K |
| 2026-07-09 | INR 958.50 | +6.01% | INR 910.00 | INR 994.45 | INR 910.00 | 149.33K |
| 2026-07-08 | INR 904.20 | -3.10% | INR 950.00 | INR 950.00 | INR 888.00 | 52.44K |
| 2026-07-07 | INR 933.15 | -1.56% | INR 952.65 | INR 953.15 | INR 920.10 | 34.52K |
| 2026-07-06 | INR 947.90 | +0.14% | INR 951.60 | INR 960.05 | INR 923.30 | 31.79K |
| 2026-07-03 | INR 946.60 | -0.91% | INR 948.00 | INR 973.30 | INR 938.05 | 25.64K |
| 2026-07-02 | INR 955.25 | -0.27% | INR 970.00 | INR 970.00 | INR 935.00 | 42.43K |
| 2026-07-01 | INR 957.85 | +0.58% | INR 952.30 | INR 965.00 | INR 946.55 | 37.27K |
| 2026-06-30 | INR 952.30 | +2.29% | INR 931.00 | INR 968.00 | INR 920.10 | 64.88K |
| 2026-06-29 | INR 931.00 | +0.52% | INR 925.00 | INR 950.00 | INR 890.20 | 60.73K |
| 2026-06-26 | INR 926.15 | 0.00% | INR 926.15 | INR 926.15 | INR 926.15 | 0 |
| 2026-06-25 | INR 926.15 | -3.64% | INR 962.60 | INR 979.00 | INR 916.50 | 76.21K |
| 2026-06-24 | INR 961.15 | +1.85% | INR 943.70 | INR 968.00 | INR 925.55 | 82.97K |
| 2026-06-23 | INR 943.70 | +5.06% | INR 913.25 | INR 965.00 | INR 910.70 | 303.23K |
| 2026-06-22 | INR 898.25 | +0.79% | INR 893.45 | INR 916.05 | INR 888.50 | 76.92K |
| 2026-06-19 | INR 891.25 | +0.99% | INR 882.55 | INR 903.00 | INR 866.05 | 97.76K |
| 2026-06-18 | INR 882.55 | -0.89% | INR 898.50 | INR 905.00 | INR 875.00 | 21.34K |
| 2026-06-17 | INR 890.50 | +0.45% | INR 889.95 | INR 904.95 | INR 877.50 | 33.04K |
| 2026-06-16 | INR 886.55 | +2.39% | INR 867.95 | INR 907.35 | INR 863.60 | 70.24K |
| 2026-06-15 | INR 865.85 | +1.43% | INR 858.00 | INR 885.20 | INR 858.00 | 49.50K |
| 2026-06-12 | INR 853.65 | -1.73% | INR 870.10 | INR 884.40 | INR 847.25 | 38.97K |
| 2026-06-11 | INR 868.65 | +0.09% | INR 848.50 | INR 882.30 | INR 848.50 | 38.34K |
| 2026-06-10 | INR 867.90 | -0.36% | INR 880.00 | INR 888.90 | INR 858.00 | 27.43K |
| 2026-06-09 | INR 871.00 | +3.07% | INR 846.00 | INR 888.00 | INR 842.55 | 64.12K |
| 2026-06-08 | INR 845.05 | -2.82% | INR 865.00 | INR 875.95 | INR 842.00 | 45.47K |
| 2026-06-05 | INR 869.60 | -2.43% | INR 902.45 | INR 929.95 | INR 865.00 | 98.62K |
| 2026-06-04 | INR 891.25 | +7.05% | INR 839.95 | INR 910.00 | INR 828.05 | 261.80K |
| 2026-06-03 | INR 832.55 | +0.36% | INR 827.00 | INR 844.00 | INR 814.95 | 48.95K |
| 2026-06-02 | INR 829.55 | +3.24% | INR 799.50 | INR 834.40 | INR 782.50 | 37.49K |
| 2026-06-01 | INR 803.55 | +2.96% | INR 780.45 | INR 855.00 | INR 780.45 | 148.10K |
| 2026-05-29 | INR 780.45 | -1.19% | INR 784.95 | INR 795.15 | INR 770.95 | 31.33K |
| 2026-05-28 | INR 789.85 | 0.00% | INR 789.85 | INR 789.85 | INR 789.85 | 0 |