Tinna Rubber and Infrastructure Limited (BOM:530475)
India · Delayed Price · Currency is INR 1,019.55
+40.15 (4.10%)
At close: Oct 6, 2025
BOM:530475 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 1,004.45 | 1,054.05 | 988.80 | 1,019.55 | 1,019.55 | 4.10% | 9,061 |
| Oct 3, 2025 | 970.00 | 995.00 | 970.00 | 979.40 | 979.40 | 1.49% | 8,187 |
| Oct 1, 2025 | 941.00 | 970.00 | 940.00 | 965.00 | 965.00 | 2.57% | 2,124 |
| Sep 30, 2025 | 969.95 | 982.90 | 937.30 | 940.85 | 940.85 | -1.91% | 3,138 |
| Sep 29, 2025 | 870.15 | 981.00 | 870.15 | 959.20 | 959.20 | 3.33% | 20,667 |
| Sep 26, 2025 | 935.00 | 945.00 | 912.00 | 928.25 | 928.25 | -0.84% | 8,922 |
| Sep 25, 2025 | 977.80 | 980.50 | 935.00 | 936.15 | 936.15 | -4.25% | 11,739 |
| Sep 24, 2025 | 1,000.00 | 1,010.00 | 967.55 | 977.75 | 977.75 | -0.83% | 24,617 |
| Sep 23, 2025 | 940.00 | 1,005.00 | 940.00 | 985.90 | 985.90 | 6.97% | 75,352 |
| Sep 22, 2025 | 838.60 | 988.70 | 838.60 | 921.70 | 921.70 | 11.10% | 46,175 |
| Sep 19, 2025 | 831.00 | 845.50 | 819.95 | 829.60 | 829.60 | 1.07% | 4,555 |
| Sep 18, 2025 | 847.80 | 847.80 | 812.70 | 820.80 | 820.80 | 0.01% | 1,022 |
| Sep 17, 2025 | 844.95 | 844.95 | 814.90 | 820.75 | 820.75 | -0.66% | 2,744 |
| Sep 16, 2025 | 825.75 | 833.70 | 820.00 | 826.20 | 826.20 | 0.06% | 4,234 |
| Sep 15, 2025 | 821.05 | 833.95 | 819.50 | 825.70 | 825.70 | 0.86% | 5,411 |
| Sep 12, 2025 | 820.90 | 830.00 | 813.00 | 818.70 | 818.70 | -0.90% | 3,919 |
| Sep 11, 2025 | 829.05 | 836.00 | 820.00 | 826.15 | 826.15 | -0.26% | 1,258 |
| Sep 10, 2025 | 838.00 | 845.95 | 826.85 | 828.30 | 828.30 | -0.76% | 3,135 |
| Sep 9, 2025 | 829.15 | 843.35 | 824.20 | 834.65 | 834.65 | 1.11% | 1,359 |
| Sep 8, 2025 | 819.95 | 830.00 | 803.35 | 825.45 | 825.45 | 1.16% | 7,172 |
| Sep 5, 2025 | 822.80 | 825.05 | 806.25 | 816.00 | 816.00 | -0.83% | 4,124 |
| Sep 4, 2025 | 831.20 | 838.50 | 815.90 | 822.80 | 822.80 | 0.65% | 2,176 |
| Sep 3, 2025 | 854.00 | 854.00 | 815.05 | 817.45 | 813.45 | -1.00% | 3,165 |
| Sep 2, 2025 | 814.05 | 844.75 | 812.00 | 825.70 | 821.66 | 1.81% | 6,203 |
| Sep 1, 2025 | 792.60 | 819.10 | 792.60 | 811.05 | 807.08 | 0.95% | 4,849 |
| Aug 29, 2025 | 805.10 | 812.95 | 798.00 | 803.40 | 799.47 | -0.39% | 5,444 |
| Aug 28, 2025 | 801.05 | 820.20 | 801.05 | 806.55 | 802.60 | -1.24% | 3,918 |
| Aug 26, 2025 | 830.25 | 830.30 | 809.95 | 816.65 | 812.65 | -1.51% | 5,978 |
| Aug 25, 2025 | 852.50 | 854.65 | 821.00 | 829.15 | 825.09 | -1.74% | 2,394 |
| Aug 22, 2025 | 859.85 | 859.85 | 835.00 | 843.85 | 839.72 | 0.92% | 2,354 |
| Aug 21, 2025 | 818.80 | 860.20 | 815.00 | 836.15 | 832.06 | 2.12% | 6,795 |
| Aug 20, 2025 | 843.80 | 843.80 | 808.55 | 818.80 | 814.79 | 0.04% | 5,857 |
| Aug 19, 2025 | 829.95 | 829.95 | 807.05 | 818.45 | 814.45 | -0.66% | 4,180 |
| Aug 18, 2025 | 834.75 | 840.85 | 812.00 | 823.90 | 819.87 | 1.24% | 6,049 |
| Aug 14, 2025 | 854.95 | 854.95 | 805.05 | 813.80 | 809.82 | -2.78% | 7,607 |
| Aug 13, 2025 | 851.15 | 859.55 | 832.95 | 837.10 | 833.00 | -1.09% | 5,327 |
| Aug 12, 2025 | 849.80 | 860.15 | 846.10 | 846.30 | 842.16 | 0.04% | 5,374 |
| Aug 11, 2025 | 878.00 | 884.70 | 840.00 | 846.00 | 841.86 | -2.70% | 4,982 |
| Aug 8, 2025 | 887.80 | 895.00 | 865.05 | 869.50 | 865.25 | -0.40% | 8,912 |
| Aug 7, 2025 | 883.25 | 899.95 | 860.00 | 872.95 | 868.68 | -4.44% | 22,626 |
| Aug 6, 2025 | 929.95 | 929.95 | 901.00 | 913.50 | 909.03 | -0.68% | 4,994 |
| Aug 5, 2025 | 949.70 | 949.70 | 916.00 | 919.80 | 915.30 | -2.33% | 4,054 |
| Aug 4, 2025 | 894.05 | 959.25 | 894.05 | 941.75 | 937.14 | 4.71% | 10,074 |
| Aug 1, 2025 | 907.90 | 911.45 | 893.75 | 899.35 | 894.95 | -0.96% | 7,346 |
| Jul 31, 2025 | 918.95 | 918.95 | 900.00 | 908.10 | 903.66 | -0.81% | 4,362 |
| Jul 30, 2025 | 929.95 | 929.95 | 900.00 | 915.55 | 911.07 | 0.15% | 5,938 |
| Jul 29, 2025 | 949.90 | 949.90 | 905.85 | 914.15 | 909.68 | 0.39% | 5,078 |
| Jul 28, 2025 | 916.55 | 929.20 | 905.05 | 910.60 | 906.14 | -1.60% | 8,077 |
| Jul 25, 2025 | 940.00 | 940.30 | 920.00 | 925.40 | 920.87 | -1.63% | 8,053 |
| Jul 24, 2025 | 930.00 | 952.00 | 923.75 | 940.70 | 936.10 | 1.18% | 8,090 |