Tinna Rubber and Infrastructure Limited (BOM:530475)
India · Delayed Price · Currency is INR 803.40
-3.15 (-0.39%)
At close: Aug 29, 2025
BOM:530475 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 805.10 | 812.95 | 798.00 | 803.40 | 803.40 | -0.39% | 5,444 |
| Aug 28, 2025 | 801.05 | 820.20 | 801.05 | 806.55 | 806.55 | -1.24% | 3,918 |
| Aug 26, 2025 | 830.25 | 830.30 | 809.95 | 816.65 | 816.65 | -1.51% | 5,978 |
| Aug 25, 2025 | 852.50 | 854.65 | 821.00 | 829.15 | 829.15 | -1.74% | 2,394 |
| Aug 22, 2025 | 859.85 | 859.85 | 835.00 | 843.85 | 843.85 | 0.92% | 2,354 |
| Aug 21, 2025 | 818.80 | 860.20 | 815.00 | 836.15 | 836.15 | 2.12% | 6,795 |
| Aug 20, 2025 | 843.80 | 843.80 | 808.55 | 818.80 | 818.80 | 0.04% | 5,857 |
| Aug 19, 2025 | 829.95 | 829.95 | 807.05 | 818.45 | 818.45 | -0.66% | 4,180 |
| Aug 18, 2025 | 834.75 | 840.85 | 812.00 | 823.90 | 823.90 | 1.24% | 6,049 |
| Aug 14, 2025 | 854.95 | 854.95 | 805.05 | 813.80 | 813.80 | -2.78% | 7,607 |
| Aug 13, 2025 | 851.15 | 859.55 | 832.95 | 837.10 | 837.10 | -1.09% | 5,327 |
| Aug 12, 2025 | 849.80 | 860.15 | 846.10 | 846.30 | 846.30 | 0.04% | 5,374 |
| Aug 11, 2025 | 878.00 | 884.70 | 840.00 | 846.00 | 846.00 | -2.70% | 4,982 |
| Aug 8, 2025 | 887.80 | 895.00 | 865.05 | 869.50 | 869.50 | -0.40% | 8,912 |
| Aug 7, 2025 | 883.25 | 899.95 | 860.00 | 872.95 | 872.95 | -4.44% | 22,626 |
| Aug 6, 2025 | 929.95 | 929.95 | 901.00 | 913.50 | 913.50 | -0.68% | 4,994 |
| Aug 5, 2025 | 949.70 | 949.70 | 916.00 | 919.80 | 919.80 | -2.33% | 4,054 |
| Aug 4, 2025 | 894.05 | 959.25 | 894.05 | 941.75 | 941.75 | 4.71% | 10,074 |
| Aug 1, 2025 | 907.90 | 911.45 | 893.75 | 899.35 | 899.35 | -0.96% | 7,346 |
| Jul 31, 2025 | 918.95 | 918.95 | 900.00 | 908.10 | 908.10 | -0.81% | 4,362 |
| Jul 30, 2025 | 929.95 | 929.95 | 900.00 | 915.55 | 915.55 | 0.15% | 5,938 |
| Jul 29, 2025 | 949.90 | 949.90 | 905.85 | 914.15 | 914.15 | 0.39% | 5,078 |
| Jul 28, 2025 | 916.55 | 929.20 | 905.05 | 910.60 | 910.60 | -1.60% | 8,077 |
| Jul 25, 2025 | 940.00 | 940.30 | 920.00 | 925.40 | 925.40 | -1.63% | 8,053 |
| Jul 24, 2025 | 930.00 | 952.00 | 923.75 | 940.70 | 940.70 | 1.18% | 8,090 |
| Jul 23, 2025 | 934.00 | 941.10 | 922.45 | 929.70 | 929.70 | -0.81% | 5,310 |
| Jul 22, 2025 | 955.00 | 959.05 | 935.00 | 937.25 | 937.25 | -0.97% | 5,699 |
| Jul 21, 2025 | 979.60 | 994.95 | 944.00 | 946.40 | 946.40 | -4.23% | 8,140 |
| Jul 18, 2025 | 1,034.75 | 1,034.75 | 980.00 | 988.15 | 988.15 | -2.65% | 6,044 |
| Jul 17, 2025 | 950.50 | 1,029.60 | 947.10 | 1,015.00 | 1,015.00 | 7.12% | 27,703 |
| Jul 16, 2025 | 965.05 | 995.00 | 940.85 | 947.50 | 947.50 | 1.25% | 10,481 |
| Jul 15, 2025 | 950.00 | 950.00 | 932.40 | 935.80 | 935.80 | 0.96% | 2,252 |
| Jul 14, 2025 | 911.00 | 931.00 | 902.40 | 926.90 | 926.90 | 1.56% | 4,140 |
| Jul 11, 2025 | 912.45 | 922.60 | 910.10 | 912.65 | 912.65 | -1.08% | 4,232 |
| Jul 10, 2025 | 938.00 | 938.00 | 920.10 | 922.60 | 922.60 | -0.04% | 1,752 |
| Jul 9, 2025 | 924.85 | 933.50 | 921.00 | 922.95 | 922.95 | -0.40% | 2,749 |
| Jul 8, 2025 | 947.95 | 947.95 | 920.70 | 926.65 | 926.65 | -1.37% | 3,402 |
| Jul 7, 2025 | 916.05 | 965.00 | 916.05 | 939.50 | 939.50 | 0.61% | 4,199 |
| Jul 4, 2025 | 920.70 | 940.65 | 915.00 | 933.80 | 933.80 | 1.35% | 2,444 |
| Jul 3, 2025 | 927.95 | 930.00 | 915.15 | 921.40 | 921.40 | 0.10% | 4,315 |
| Jul 2, 2025 | 937.20 | 951.05 | 914.65 | 920.50 | 920.50 | -1.78% | 3,935 |
| Jul 1, 2025 | 955.00 | 969.05 | 932.65 | 937.15 | 937.15 | -2.08% | 4,638 |
| Jun 30, 2025 | 950.10 | 969.10 | 944.70 | 957.05 | 957.05 | 1.07% | 3,481 |
| Jun 27, 2025 | 949.70 | 965.00 | 941.00 | 946.90 | 946.90 | 0.29% | 1,270 |
| Jun 26, 2025 | 945.00 | 949.00 | 930.25 | 944.20 | 944.20 | 1.57% | 5,065 |
| Jun 25, 2025 | 925.10 | 949.65 | 925.10 | 929.60 | 929.60 | 0.32% | 4,728 |
| Jun 24, 2025 | 918.85 | 940.85 | 918.85 | 926.60 | 926.60 | 1.48% | 4,519 |
| Jun 23, 2025 | 891.05 | 920.15 | 891.05 | 913.05 | 913.05 | -1.63% | 3,409 |
| Jun 20, 2025 | 923.40 | 939.70 | 911.60 | 928.15 | 928.15 | 1.11% | 2,445 |
| Jun 19, 2025 | 929.95 | 930.00 | 907.00 | 918.00 | 918.00 | -0.14% | 4,627 |