Tinna Rubber and Infrastructure Limited (BOM:530475)
India · Delayed Price · Currency is INR 743.75
+27.50 (3.84%)
At close: May 22, 2026
BOM:530475 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 731.40 | 731.40 | 710.00 | 711.45 | 711.45 | -1.50% | 1,406 |
| Apr 28, 2026 | 720.80 | 733.25 | 715.00 | 722.25 | 722.25 | 0.50% | 2,633 |
| Apr 27, 2026 | 705.60 | 735.25 | 700.40 | 718.65 | 718.65 | 2.53% | 3,674 |
| Apr 24, 2026 | 702.75 | 711.00 | 696.20 | 700.95 | 700.95 | -1.55% | 2,045 |
| Apr 23, 2026 | 728.60 | 728.60 | 705.00 | 711.95 | 711.95 | -0.33% | 1,208 |
| Apr 22, 2026 | 711.00 | 720.55 | 702.50 | 714.30 | 714.30 | -0.17% | 1,986 |
| Apr 21, 2026 | 722.25 | 728.70 | 710.40 | 715.50 | 715.50 | -0.03% | 1,326 |
| Apr 20, 2026 | 725.40 | 731.35 | 700.90 | 715.75 | 715.75 | -2.10% | 3,032 |
| Apr 17, 2026 | 705.90 | 750.00 | 686.60 | 731.10 | 731.10 | 6.16% | 6,096 |
| Apr 16, 2026 | 698.95 | 698.95 | 669.35 | 688.70 | 688.70 | 1.63% | 2,623 |
| Apr 15, 2026 | 680.00 | 684.95 | 655.25 | 677.65 | 677.65 | 4.96% | 4,258 |
| Apr 13, 2026 | 651.20 | 665.00 | 627.00 | 645.60 | 645.60 | -2.10% | 3,320 |
| Apr 10, 2026 | 666.30 | 666.30 | 650.00 | 659.45 | 659.45 | 1.77% | 2,347 |
| Apr 9, 2026 | 669.00 | 680.00 | 643.00 | 647.95 | 647.95 | -2.46% | 3,181 |
| Apr 8, 2026 | 635.05 | 671.00 | 635.05 | 664.30 | 664.30 | 8.12% | 8,245 |
| Apr 7, 2026 | 615.05 | 625.35 | 606.50 | 614.40 | 614.40 | -1.23% | 1,552 |
| Apr 6, 2026 | 601.10 | 622.95 | 591.55 | 622.05 | 622.05 | 1.87% | 5,000 |
| Apr 2, 2026 | 590.00 | 620.00 | 576.75 | 610.65 | 610.65 | 2.35% | 2,099 |
| Apr 1, 2026 | 550.00 | 601.35 | 550.00 | 596.65 | 596.65 | 11.83% | 4,855 |
| Mar 30, 2026 | 570.15 | 582.40 | 529.00 | 533.55 | 533.55 | -7.35% | 9,586 |
| Mar 27, 2026 | 608.60 | 608.60 | 572.15 | 575.90 | 575.90 | -5.37% | 5,605 |
| Mar 25, 2026 | 595.10 | 620.75 | 595.00 | 608.60 | 608.60 | 1.48% | 5,955 |
| Mar 24, 2026 | 620.15 | 620.20 | 582.10 | 599.70 | 599.70 | -0.42% | 9,492 |
| Mar 23, 2026 | 622.05 | 628.55 | 575.05 | 602.20 | 602.20 | -4.00% | 7,848 |
| Mar 20, 2026 | 621.00 | 640.00 | 621.00 | 627.30 | 627.30 | -0.43% | 1,944 |
| Mar 19, 2026 | 662.00 | 662.00 | 619.00 | 630.00 | 630.00 | 0.17% | 3,153 |
| Mar 18, 2026 | 660.00 | 660.00 | 623.90 | 628.90 | 628.90 | 0.13% | 3,015 |
| Mar 17, 2026 | 629.15 | 647.85 | 627.00 | 628.10 | 628.10 | -1.37% | 1,842 |
| Mar 16, 2026 | 649.00 | 649.00 | 620.80 | 636.80 | 636.80 | -1.93% | 7,832 |
| Mar 13, 2026 | 659.75 | 666.80 | 641.05 | 649.30 | 649.30 | -2.81% | 1,311 |
| Mar 12, 2026 | 674.35 | 684.05 | 651.75 | 668.10 | 668.10 | -0.93% | 2,955 |
| Mar 11, 2026 | 660.60 | 689.30 | 660.60 | 674.35 | 674.35 | 2.33% | 4,424 |
| Mar 10, 2026 | 646.00 | 666.05 | 640.00 | 659.00 | 659.00 | 2.61% | 3,057 |
| Mar 9, 2026 | 641.00 | 691.55 | 619.65 | 642.25 | 642.25 | -0.25% | 5,347 |