Tinna Rubber and Infrastructure Limited (BOM:530475)
India · Delayed Price · Currency is INR 662.25
+3.65 (0.55%)
At close: Jan 23, 2026
BOM:530475 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 642.80 | 670.90 | 642.80 | 658.60 | 658.60 | 0.54% | 2,348 |
| Jan 21, 2026 | 668.05 | 683.15 | 651.65 | 655.05 | 655.05 | -3.08% | 2,593 |
| Jan 20, 2026 | 675.05 | 691.80 | 665.00 | 675.90 | 675.90 | -0.43% | 2,407 |
| Jan 19, 2026 | 685.60 | 685.60 | 676.00 | 678.85 | 678.85 | -1.01% | 1,879 |
| Jan 16, 2026 | 688.55 | 699.00 | 685.00 | 685.75 | 685.75 | -0.90% | 1,766 |
| Jan 14, 2026 | 713.50 | 713.50 | 685.10 | 692.00 | 692.00 | -1.42% | 2,032 |
| Jan 13, 2026 | 699.05 | 713.50 | 699.00 | 701.95 | 701.95 | -0.28% | 935 |
| Jan 12, 2026 | 710.85 | 718.80 | 695.00 | 703.95 | 703.95 | -1.41% | 3,832 |
| Jan 9, 2026 | 735.15 | 750.10 | 709.00 | 714.05 | 714.05 | -4.19% | 3,489 |
| Jan 8, 2026 | 758.00 | 759.80 | 742.00 | 745.25 | 745.25 | -1.45% | 1,687 |
| Jan 7, 2026 | 755.35 | 765.35 | 750.00 | 756.20 | 756.20 | 0.07% | 1,178 |
| Jan 6, 2026 | 766.35 | 769.95 | 750.00 | 755.70 | 755.70 | -1.63% | 3,345 |
| Jan 5, 2026 | 760.15 | 788.95 | 760.15 | 768.25 | 768.25 | -2.23% | 4,224 |
| Jan 2, 2026 | 783.40 | 789.00 | 776.80 | 785.80 | 785.80 | 0.83% | 1,270 |
| Jan 1, 2026 | 775.15 | 785.80 | 773.00 | 779.30 | 779.30 | -0.62% | 2,071 |
| Dec 31, 2025 | 785.00 | 790.60 | 774.95 | 784.20 | 784.20 | 0.11% | 2,177 |
| Dec 30, 2025 | 790.00 | 800.00 | 772.00 | 783.35 | 783.35 | 0.19% | 2,593 |
| Dec 29, 2025 | 800.95 | 802.80 | 777.20 | 781.85 | 781.85 | -1.91% | 4,543 |
| Dec 26, 2025 | 813.75 | 824.95 | 791.00 | 797.10 | 797.10 | -1.69% | 1,364 |
| Dec 24, 2025 | 817.35 | 824.60 | 801.10 | 810.80 | 810.80 | -0.05% | 2,309 |
| Dec 23, 2025 | 775.00 | 821.65 | 775.00 | 811.20 | 811.20 | 1.68% | 1,510 |
| Dec 22, 2025 | 771.05 | 810.00 | 771.05 | 797.80 | 797.80 | 0.91% | 815 |
| Dec 19, 2025 | 797.65 | 797.65 | 775.00 | 790.60 | 790.60 | 0.59% | 1,724 |
| Dec 18, 2025 | 777.00 | 793.10 | 772.65 | 785.95 | 785.95 | 0.65% | 1,109 |
| Dec 17, 2025 | 789.90 | 796.20 | 777.00 | 780.90 | 780.90 | -1.28% | 1,526 |
| Dec 16, 2025 | 793.65 | 799.45 | 786.00 | 791.05 | 791.05 | -0.33% | 616 |
| Dec 15, 2025 | 815.00 | 815.00 | 776.00 | 793.65 | 793.65 | -0.88% | 2,606 |
| Dec 12, 2025 | 788.30 | 813.00 | 788.30 | 800.70 | 800.70 | 1.84% | 2,327 |
| Dec 11, 2025 | 807.70 | 807.70 | 778.95 | 786.20 | 786.20 | -1.21% | 774 |
| Dec 10, 2025 | 830.65 | 830.65 | 794.60 | 795.80 | 795.80 | -2.28% | 1,390 |
| Dec 9, 2025 | 919.95 | 919.95 | 765.00 | 814.35 | 814.35 | 3.57% | 1,999 |
| Dec 8, 2025 | 802.10 | 803.55 | 776.90 | 786.25 | 786.25 | -2.63% | 4,620 |
| Dec 5, 2025 | 822.30 | 822.30 | 793.80 | 807.45 | 807.45 | -1.25% | 3,802 |
| Dec 4, 2025 | 830.75 | 830.75 | 815.05 | 817.70 | 817.70 | -1.27% | 950 |
| Dec 3, 2025 | 839.95 | 839.95 | 820.00 | 828.25 | 828.25 | -1.22% | 1,187 |
| Dec 2, 2025 | 843.85 | 844.25 | 826.75 | 838.50 | 838.50 | -0.89% | 920 |
| Dec 1, 2025 | 842.65 | 852.95 | 841.00 | 846.00 | 846.00 | 0.48% | 1,059 |
| Nov 28, 2025 | 861.25 | 861.25 | 834.00 | 841.95 | 841.95 | -0.34% | 1,229 |
| Nov 27, 2025 | 846.00 | 852.30 | 836.75 | 844.85 | 844.85 | 0.69% | 1,151 |
| Nov 26, 2025 | 908.80 | 908.80 | 825.05 | 839.05 | 839.05 | 2.29% | 2,435 |
| Nov 25, 2025 | 817.95 | 829.15 | 815.00 | 820.25 | 820.25 | 0.46% | 2,082 |
| Nov 24, 2025 | 825.05 | 829.60 | 813.00 | 816.50 | 816.50 | -2.22% | 1,401 |
| Nov 21, 2025 | 899.90 | 899.90 | 827.90 | 835.00 | 835.00 | 1.05% | 4,366 |
| Nov 20, 2025 | 851.45 | 854.95 | 818.30 | 826.30 | 826.30 | -1.78% | 2,776 |
| Nov 19, 2025 | 825.05 | 849.05 | 825.05 | 841.30 | 841.30 | -0.08% | 1,722 |
| Nov 18, 2025 | 869.95 | 869.95 | 840.55 | 842.00 | 842.00 | -2.85% | 2,207 |
| Nov 17, 2025 | 898.05 | 898.05 | 863.20 | 866.70 | 866.70 | -3.95% | 5,373 |
| Nov 14, 2025 | 926.50 | 926.50 | 879.55 | 902.35 | 902.35 | -0.66% | 2,444 |
| Nov 13, 2025 | 930.00 | 933.70 | 903.70 | 908.30 | 908.30 | -1.60% | 5,238 |
| Nov 12, 2025 | 929.85 | 939.30 | 892.55 | 923.05 | 923.05 | 3.76% | 3,751 |