Tinna Rubber and Infrastructure Limited (BOM:530475)
India · Delayed Price · Currency is INR 1,038.15
-7.35 (-0.70%)
At close: Aug 21, 2026
BOM:530475 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,009.60 | 1,071.05 | 971.25 | 1,038.15 | 1,038.15 | -0.70% | 2,373 |
| Aug 20, 2026 | 1,050.50 | 1,060.85 | 1,040.00 | 1,045.50 | 1,045.50 | -0.47% | 2,533 |
| Aug 19, 2026 | 1,061.50 | 1,061.50 | 1,038.70 | 1,050.45 | 1,050.45 | -1.40% | 3,371 |
| Aug 18, 2026 | 1,058.80 | 1,075.00 | 1,030.55 | 1,065.35 | 1,065.35 | 3.34% | 7,354 |
| Aug 17, 2026 | 1,067.65 | 1,089.45 | 1,023.95 | 1,030.90 | 1,030.90 | -5.31% | 6,679 |
| Aug 14, 2026 | 1,101.45 | 1,106.25 | 1,083.00 | 1,088.75 | 1,088.75 | -1.80% | 2,749 |
| Aug 13, 2026 | 1,088.10 | 1,121.00 | 1,074.25 | 1,108.75 | 1,108.75 | 1.90% | 6,215 |
| Aug 12, 2026 | 1,139.85 | 1,139.85 | 1,068.60 | 1,088.05 | 1,088.05 | -4.28% | 6,900 |
| Aug 11, 2026 | 1,129.95 | 1,140.90 | 1,123.00 | 1,136.75 | 1,136.75 | 1.50% | 5,798 |
| Aug 10, 2026 | 1,127.95 | 1,141.45 | 1,090.00 | 1,119.95 | 1,119.95 | 1.08% | 4,813 |
| Aug 7, 2026 | 1,118.00 | 1,118.05 | 1,096.25 | 1,107.95 | 1,107.95 | 0.91% | 2,993 |
| Aug 6, 2026 | 1,138.95 | 1,138.95 | 1,077.50 | 1,098.00 | 1,098.00 | -2.55% | 4,804 |
| Aug 5, 2026 | 1,130.25 | 1,165.25 | 1,107.00 | 1,126.75 | 1,126.75 | 0.48% | 9,600 |
| Aug 4, 2026 | 1,086.85 | 1,140.95 | 1,086.85 | 1,121.40 | 1,121.40 | 0.92% | 7,441 |
| Aug 3, 2026 | 1,133.00 | 1,145.75 | 1,085.00 | 1,111.20 | 1,111.20 | -0.20% | 8,919 |
| Jul 31, 2026 | 1,059.55 | 1,132.35 | 1,044.00 | 1,113.40 | 1,113.40 | 6.73% | 13,866 |
| Jul 30, 2026 | 1,149.75 | 1,149.75 | 1,032.00 | 1,043.20 | 1,043.20 | -5.06% | 10,498 |
| Jul 29, 2026 | 1,150.00 | 1,150.00 | 1,087.55 | 1,098.80 | 1,098.80 | -0.18% | 6,919 |
| Jul 28, 2026 | 1,138.20 | 1,145.65 | 1,090.00 | 1,100.75 | 1,100.75 | -3.29% | 8,623 |
| Jul 27, 2026 | 1,134.65 | 1,178.30 | 1,110.65 | 1,138.15 | 1,138.15 | 3.61% | 19,919 |
| Jul 24, 2026 | 1,061.05 | 1,122.95 | 1,060.65 | 1,098.50 | 1,098.50 | 1.66% | 13,876 |
| Jul 23, 2026 | 1,112.10 | 1,150.00 | 1,073.05 | 1,080.60 | 1,080.60 | -0.88% | 23,056 |
| Jul 22, 2026 | 1,100.00 | 1,132.40 | 1,055.75 | 1,090.20 | 1,090.20 | -4.81% | 39,608 |
| Jul 21, 2026 | 1,235.05 | 1,320.05 | 1,105.00 | 1,145.25 | 1,145.25 | -3.43% | 231,754 |
| Jul 20, 2026 | 999.50 | 1,185.90 | 995.00 | 1,185.90 | 1,185.90 | 20.00% | 80,223 |
| Jul 17, 2026 | 1,024.50 | 1,024.50 | 965.05 | 988.25 | 988.25 | 0.40% | 4,307 |
| Jul 16, 2026 | 1,000.45 | 1,000.45 | 966.65 | 984.30 | 984.30 | 0.36% | 3,195 |
| Jul 15, 2026 | 1,024.80 | 1,024.80 | 975.00 | 980.80 | 980.80 | -0.05% | 3,070 |
| Jul 14, 2026 | 1,001.75 | 1,015.35 | 972.30 | 981.30 | 981.30 | -1.44% | 7,942 |
| 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 |