Tinna Rubber and Infrastructure Limited (BOM:530475)
India · Delayed Price · Currency is INR 995.65
+26.85 (2.77%)
At close: Jul 13, 2026
BOM:530475 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 988.20 | 1,025.35 | 960.45 | 995.65 | 995.65 | 2.77% | 9,073 |
| Jul 10, 2026 | 968.75 | 987.95 | 960.00 | 968.80 | 968.80 | 1.39% | 3,880 |
| Jul 9, 2026 | 940.00 | 991.50 | 934.20 | 955.50 | 955.50 | 5.52% | 11,331 |
| Jul 8, 2026 | 934.90 | 940.10 | 897.20 | 905.55 | 905.55 | -2.54% | 4,074 |
| Jul 7, 2026 | 950.05 | 950.05 | 922.05 | 929.15 | 929.15 | -1.63% | 2,301 |
| Jul 6, 2026 | 975.00 | 975.00 | 920.30 | 944.55 | 944.55 | -0.19% | 1,823 |
| Jul 3, 2026 | 928.80 | 957.15 | 928.80 | 946.35 | 946.35 | -1.13% | 2,562 |
| Jul 2, 2026 | 974.05 | 974.05 | 935.00 | 957.15 | 957.15 | -0.05% | 3,803 |
| Jul 1, 2026 | 925.00 | 961.00 | 925.00 | 957.60 | 957.60 | 0.45% | 3,729 |
| Jun 30, 2026 | 927.50 | 963.30 | 920.55 | 953.30 | 953.30 | 2.79% | 3,771 |
| Jun 29, 2026 | 929.25 | 948.45 | 896.20 | 927.45 | 927.45 | 0.30% | 4,129 |
| Jun 25, 2026 | 963.05 | 980.50 | 918.30 | 924.70 | 924.70 | -3.78% | 8,390 |
| Jun 24, 2026 | 949.70 | 967.00 | 930.00 | 961.05 | 961.05 | 1.91% | 5,831 |
| Jun 23, 2026 | 913.20 | 964.00 | 905.40 | 943.05 | 943.05 | 5.37% | 26,481 |
| Jun 22, 2026 | 920.00 | 920.00 | 886.00 | 894.95 | 894.95 | 0.57% | 12,474 |
| Jun 19, 2026 | 876.10 | 902.00 | 871.25 | 889.90 | 889.90 | 1.12% | 4,022 |
| Jun 18, 2026 | 912.45 | 912.45 | 875.00 | 880.05 | 880.05 | -1.17% | 4,028 |
| Jun 17, 2026 | 889.95 | 897.75 | 877.10 | 890.45 | 890.45 | 0.38% | 2,909 |
| Jun 16, 2026 | 865.00 | 908.70 | 865.00 | 887.10 | 887.10 | 2.72% | 9,682 |
| Jun 15, 2026 | 867.05 | 885.00 | 858.85 | 863.65 | 863.65 | 1.44% | 4,820 |
| Jun 12, 2026 | 871.95 | 878.85 | 848.20 | 851.40 | 851.40 | -1.81% | 6,186 |
| Jun 11, 2026 | 875.30 | 884.30 | 858.05 | 867.10 | 867.10 | -0.19% | 4,019 |
| Jun 10, 2026 | 920.00 | 920.00 | 860.10 | 868.75 | 868.75 | -0.16% | 3,570 |
| Jun 9, 2026 | 802.00 | 887.40 | 802.00 | 870.10 | 870.10 | 2.51% | 7,492 |
| Jun 8, 2026 | 855.90 | 871.40 | 832.90 | 848.80 | 848.80 | -2.48% | 8,093 |
| Jun 5, 2026 | 908.05 | 925.00 | 863.90 | 870.35 | 870.35 | -2.50% | 20,476 |
| Jun 4, 2026 | 840.20 | 909.40 | 826.85 | 892.65 | 892.65 | 7.31% | 25,459 |
| Jun 3, 2026 | 825.05 | 842.00 | 814.85 | 831.85 | 831.85 | 0.23% | 5,338 |
| Jun 2, 2026 | 792.05 | 833.00 | 787.95 | 829.90 | 829.90 | 3.34% | 3,066 |
| Jun 1, 2026 | 780.85 | 854.60 | 780.85 | 803.05 | 803.05 | 2.84% | 12,829 |
| May 29, 2026 | 785.00 | 792.45 | 772.00 | 780.85 | 780.85 | -0.95% | 3,003 |
| May 27, 2026 | 804.90 | 807.45 | 782.60 | 788.35 | 788.35 | -3.01% | 7,616 |
| May 26, 2026 | 799.90 | 832.85 | 786.00 | 812.85 | 812.85 | 3.38% | 14,117 |
| May 25, 2026 | 795.00 | 874.35 | 775.15 | 786.25 | 786.25 | 5.71% | 64,741 |
| May 22, 2026 | 720.05 | 754.40 | 713.75 | 743.75 | 743.75 | 3.84% | 4,086 |
| May 21, 2026 | 755.25 | 763.15 | 711.50 | 716.25 | 716.25 | -3.70% | 2,424 |
| May 20, 2026 | 754.00 | 759.95 | 733.95 | 743.75 | 743.75 | -1.29% | 1,280 |
| May 19, 2026 | 761.00 | 770.00 | 728.25 | 753.45 | 753.45 | 2.21% | 6,725 |
| May 18, 2026 | 712.95 | 742.35 | 672.80 | 737.15 | 737.15 | 4.00% | 8,255 |
| May 15, 2026 | 735.05 | 754.30 | 706.00 | 708.80 | 708.80 | -3.54% | 3,548 |
| May 14, 2026 | 771.95 | 782.05 | 730.00 | 734.80 | 734.80 | -3.65% | 9,407 |
| May 13, 2026 | 761.95 | 788.70 | 759.00 | 762.65 | 762.65 | 0.23% | 3,038 |
| May 12, 2026 | 807.50 | 809.00 | 755.00 | 760.90 | 760.90 | -5.85% | 3,439 |
| May 11, 2026 | 837.00 | 838.10 | 795.50 | 808.20 | 808.20 | -3.15% | 2,880 |
| May 8, 2026 | 830.00 | 882.35 | 808.45 | 834.50 | 834.50 | 1.35% | 11,118 |
| May 7, 2026 | 793.05 | 840.35 | 793.05 | 823.40 | 823.40 | -2.08% | 3,753 |
| May 6, 2026 | 830.45 | 851.70 | 820.00 | 840.85 | 840.85 | 3.28% | 10,601 |
| May 5, 2026 | 787.60 | 825.00 | 757.30 | 814.15 | 814.15 | 5.31% | 10,385 |
| May 4, 2026 | 719.05 | 786.85 | 719.05 | 773.10 | 773.10 | 7.07% | 10,043 |
| Apr 30, 2026 | 709.85 | 730.20 | 700.00 | 722.05 | 722.05 | 1.49% | 1,199 |