Tinna Rubber and Infrastructure Limited (BOM:530475)
India · Delayed Price · Currency is INR 1,034.65
+5.55 (0.54%)
At close: Sep 11, 2026
BOM:530475 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 1,050.50 | 1,060.85 | 1,040.00 | 1,045.50 | 1,042.14 | -0.47% | 2,533 |
| Aug 19, 2026 | 1,061.50 | 1,061.50 | 1,038.70 | 1,050.45 | 1,047.08 | -1.40% | 3,371 |
| Aug 18, 2026 | 1,058.80 | 1,075.00 | 1,030.55 | 1,065.35 | 1,061.93 | 3.34% | 7,354 |
| Aug 17, 2026 | 1,067.65 | 1,089.45 | 1,023.95 | 1,030.90 | 1,027.59 | -5.31% | 6,679 |
| Aug 14, 2026 | 1,101.45 | 1,106.25 | 1,083.00 | 1,088.75 | 1,085.25 | -1.80% | 2,749 |
| Aug 13, 2026 | 1,088.10 | 1,121.00 | 1,074.25 | 1,108.75 | 1,105.19 | 1.90% | 6,215 |
| Aug 12, 2026 | 1,139.85 | 1,139.85 | 1,068.60 | 1,088.05 | 1,084.56 | -4.28% | 6,900 |
| Aug 11, 2026 | 1,129.95 | 1,140.90 | 1,123.00 | 1,136.75 | 1,133.10 | 1.50% | 5,798 |
| Aug 10, 2026 | 1,127.95 | 1,141.45 | 1,090.00 | 1,119.95 | 1,116.35 | 1.08% | 4,813 |
| Aug 7, 2026 | 1,118.00 | 1,118.05 | 1,096.25 | 1,107.95 | 1,104.39 | 0.91% | 2,993 |
| Aug 6, 2026 | 1,138.95 | 1,138.95 | 1,077.50 | 1,098.00 | 1,094.47 | -2.55% | 4,804 |
| Aug 5, 2026 | 1,130.25 | 1,165.25 | 1,107.00 | 1,126.75 | 1,123.13 | 0.48% | 9,600 |
| Aug 4, 2026 | 1,086.85 | 1,140.95 | 1,086.85 | 1,121.40 | 1,117.80 | 0.92% | 7,441 |
| Aug 3, 2026 | 1,133.00 | 1,145.75 | 1,085.00 | 1,111.20 | 1,107.63 | -0.20% | 8,919 |
| Jul 31, 2026 | 1,059.55 | 1,132.35 | 1,044.00 | 1,113.40 | 1,109.82 | 6.73% | 13,866 |
| Jul 30, 2026 | 1,149.75 | 1,149.75 | 1,032.00 | 1,043.20 | 1,039.85 | -5.06% | 10,498 |
| Jul 29, 2026 | 1,150.00 | 1,150.00 | 1,087.55 | 1,098.80 | 1,095.27 | -0.18% | 6,919 |
| Jul 28, 2026 | 1,138.20 | 1,145.65 | 1,090.00 | 1,100.75 | 1,097.22 | -3.29% | 8,623 |
| Jul 27, 2026 | 1,134.65 | 1,178.30 | 1,110.65 | 1,138.15 | 1,134.50 | 3.61% | 19,919 |
| Jul 24, 2026 | 1,061.05 | 1,122.95 | 1,060.65 | 1,098.50 | 1,094.97 | 1.66% | 13,876 |
| Jul 23, 2026 | 1,112.10 | 1,150.00 | 1,073.05 | 1,080.60 | 1,077.13 | -0.88% | 23,056 |
| Jul 22, 2026 | 1,100.00 | 1,132.40 | 1,055.75 | 1,090.20 | 1,086.70 | -4.81% | 39,608 |
| Jul 21, 2026 | 1,235.05 | 1,320.05 | 1,105.00 | 1,145.25 | 1,141.57 | -3.43% | 231,754 |
| Jul 20, 2026 | 999.50 | 1,185.90 | 995.00 | 1,185.90 | 1,182.09 | 20.00% | 80,223 |
| Jul 17, 2026 | 1,024.50 | 1,024.50 | 965.05 | 988.25 | 985.08 | 0.40% | 4,307 |
| Jul 16, 2026 | 1,000.45 | 1,000.45 | 966.65 | 984.30 | 981.14 | 0.36% | 3,195 |
| Jul 15, 2026 | 1,024.80 | 1,024.80 | 975.00 | 980.80 | 977.65 | -0.05% | 3,070 |
| Jul 14, 2026 | 1,001.75 | 1,015.35 | 972.30 | 981.30 | 978.15 | -1.44% | 7,942 |
| Jul 13, 2026 | 988.20 | 1,025.35 | 960.45 | 995.65 | 992.45 | 2.77% | 9,073 |
| Jul 10, 2026 | 968.75 | 987.95 | 960.00 | 968.80 | 965.69 | 1.39% | 3,880 |
| Jul 9, 2026 | 940.00 | 991.50 | 934.20 | 955.50 | 952.43 | 5.52% | 11,331 |
| Jul 8, 2026 | 934.90 | 940.10 | 897.20 | 905.55 | 902.64 | -2.54% | 4,074 |
| Jul 7, 2026 | 950.05 | 950.05 | 922.05 | 929.15 | 926.17 | -1.63% | 2,301 |
| Jul 6, 2026 | 975.00 | 975.00 | 920.30 | 944.55 | 941.52 | -0.19% | 1,823 |