Tinna Rubber and Infrastructure Limited (BOM:530475)
India · Delayed Price · Currency is INR 809.75
+4.85 (0.60%)
At close: Nov 3, 2026
BOM:530475 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 810.45 | 820.00 | 805.00 | 809.75 | 809.75 | 0.60% | 2,109 |
| Nov 2, 2026 | 798.00 | 812.70 | 788.40 | 804.90 | 804.90 | 1.55% | 2,153 |
| Oct 30, 2026 | 844.90 | 844.90 | 789.30 | 792.65 | 792.65 | -3.84% | 2,968 |
| Oct 29, 2026 | 852.95 | 852.95 | 816.15 | 824.30 | 824.30 | 1.53% | 2,872 |
| Oct 28, 2026 | 832.35 | 844.95 | 810.50 | 811.90 | 811.90 | -1.01% | 6,350 |
| Oct 27, 2026 | 768.15 | 843.90 | 760.00 | 820.15 | 820.15 | 8.91% | 9,176 |
| Oct 26, 2026 | 756.00 | 774.00 | 717.15 | 753.05 | 753.05 | 1.61% | 12,462 |
| Oct 23, 2026 | 757.25 | 805.00 | 720.00 | 741.10 | 741.10 | -0.15% | 98,073 |
| Oct 22, 2026 | 875.60 | 906.95 | 719.05 | 742.20 | 742.20 | -15.23% | 23,066 |
| Oct 21, 2026 | 902.05 | 930.00 | 863.85 | 875.55 | 875.55 | -2.86% | 3,447 |
| Oct 19, 2026 | 905.15 | 928.95 | 891.00 | 901.30 | 901.30 | -2.11% | 2,447 |
| Oct 16, 2026 | 938.80 | 939.70 | 915.00 | 920.75 | 920.75 | -0.40% | 2,066 |
| Oct 15, 2026 | 970.25 | 970.30 | 917.00 | 924.45 | 924.45 | -2.93% | 2,288 |
| Oct 14, 2026 | 910.00 | 966.55 | 885.70 | 952.35 | 952.35 | 6.71% | 4,565 |
| Oct 13, 2026 | 904.35 | 904.40 | 866.90 | 892.50 | 892.50 | 1.17% | 1,241 |
| Oct 12, 2026 | 895.40 | 910.20 | 880.05 | 882.15 | 882.15 | -0.59% | 2,384 |
| Oct 9, 2026 | 871.90 | 905.00 | 869.15 | 887.40 | 887.40 | 0.88% | 3,733 |
| Oct 8, 2026 | 931.00 | 931.00 | 876.80 | 879.65 | 879.65 | -5.55% | 4,031 |
| Oct 7, 2026 | 960.90 | 960.90 | 925.00 | 931.30 | 931.30 | -1.63% | 1,926 |
| Oct 6, 2026 | 951.30 | 955.50 | 929.75 | 946.75 | 946.75 | 2.08% | 3,557 |
| Oct 5, 2026 | 942.00 | 951.85 | 919.45 | 927.50 | 927.50 | -1.31% | 3,280 |
| Oct 1, 2026 | 950.05 | 954.75 | 909.55 | 939.85 | 939.85 | -1.36% | 4,424 |
| Sep 30, 2026 | 958.85 | 975.10 | 943.80 | 952.85 | 952.85 | -0.21% | 1,733 |
| Sep 29, 2026 | 950.05 | 973.45 | 920.90 | 954.85 | 954.85 | 0.87% | 2,867 |
| Sep 28, 2026 | 971.00 | 973.00 | 940.40 | 946.65 | 946.65 | -3.52% | 3,550 |
| Sep 25, 2026 | 971.05 | 993.45 | 971.05 | 981.20 | 981.20 | -0.52% | 3,753 |
| Sep 24, 2026 | 993.50 | 1,005.40 | 982.00 | 986.35 | 986.35 | -2.08% | 2,272 |
| Sep 23, 2026 | 1,012.00 | 1,025.00 | 1,002.05 | 1,007.35 | 1,007.35 | -0.26% | 2,401 |
| Sep 22, 2026 | 1,053.70 | 1,053.70 | 970.55 | 1,010.00 | 1,010.00 | -1.93% | 2,056 |
| Sep 21, 2026 | 1,019.80 | 1,039.95 | 1,009.45 | 1,029.90 | 1,029.90 | 1.08% | 3,120 |
| Sep 18, 2026 | 1,010.00 | 1,025.00 | 1,006.95 | 1,018.85 | 1,018.85 | 1.92% | 2,348 |
| Sep 17, 2026 | 1,008.05 | 1,008.05 | 991.70 | 999.65 | 999.65 | 0.02% | 1,461 |
| Sep 16, 2026 | 977.00 | 1,009.90 | 942.45 | 999.50 | 999.50 | 3.26% | 6,286 |
| Sep 15, 2026 | 1,019.25 | 1,036.65 | 958.95 | 967.95 | 967.95 | -6.45% | 25,204 |
| Sep 11, 2026 | 1,015.75 | 1,039.00 | 1,006.45 | 1,034.65 | 1,034.65 | 0.54% | 10,226 |
| Sep 10, 2026 | 1,048.05 | 1,059.95 | 1,019.10 | 1,029.10 | 1,029.10 | -1.80% | 6,990 |
| Sep 9, 2026 | 1,021.80 | 1,105.80 | 1,018.15 | 1,048.00 | 1,048.00 | 2.74% | 18,219 |
| Sep 8, 2026 | 1,015.00 | 1,025.00 | 995.05 | 1,020.05 | 1,020.05 | 1.11% | 3,052 |
| Sep 7, 2026 | 1,020.00 | 1,027.90 | 996.50 | 1,012.10 | 1,008.85 | -1.80% | 5,582 |
| Sep 4, 2026 | 1,044.35 | 1,053.50 | 1,018.50 | 1,030.60 | 1,027.29 | -0.71% | 2,424 |
| Sep 3, 2026 | 1,025.00 | 1,055.00 | 1,019.45 | 1,037.95 | 1,034.62 | 1.69% | 3,597 |
| Sep 2, 2026 | 1,009.95 | 1,029.65 | 995.00 | 1,020.70 | 1,017.42 | -0.01% | 3,757 |
| Sep 1, 2026 | 999.95 | 1,032.90 | 984.65 | 1,020.80 | 1,017.52 | 2.12% | 4,796 |
| Aug 31, 2026 | 986.15 | 1,008.80 | 978.40 | 999.60 | 996.39 | 0.28% | 5,075 |
| Aug 28, 2026 | 1,019.05 | 1,019.05 | 994.55 | 996.85 | 993.65 | 0.24% | 885 |
| Aug 27, 2026 | 1,020.45 | 1,021.75 | 981.00 | 994.45 | 991.26 | -2.27% | 6,469 |
| Aug 26, 2026 | 1,028.05 | 1,038.90 | 1,009.15 | 1,017.60 | 1,014.33 | -0.57% | 4,533 |
| Aug 25, 2026 | 1,020.00 | 1,031.85 | 1,015.90 | 1,023.45 | 1,020.16 | -0.43% | 2,266 |
| Aug 24, 2026 | 1,020.30 | 1,046.90 | 1,020.00 | 1,027.85 | 1,024.55 | -0.99% | 2,667 |
| Aug 21, 2026 | 1,009.60 | 1,071.05 | 971.25 | 1,038.15 | 1,034.82 | -0.70% | 2,373 |