Tinna Rubber and Infrastructure Limited (NSE:TINNARUBR)
India · Delayed Price · Currency is INR 986.20
-10.70 (-1.07%)
At close: Oct 14, 2025
NSE:TINNARUBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 995.50 | 995.95 | 962.00 | 978.05 | 978.05 | -1.75% | 30,467 |
| Oct 13, 2025 | 1,020.00 | 1,022.90 | 976.05 | 995.50 | 995.50 | -2.93% | 44,649 |
| Oct 10, 2025 | 1,016.05 | 1,030.00 | 1,016.00 | 1,025.50 | 1,025.50 | 0.84% | 10,635 |
| Oct 9, 2025 | 1,044.15 | 1,047.95 | 1,000.20 | 1,016.95 | 1,016.95 | -2.60% | 31,994 |
| Oct 8, 2025 | 1,065.70 | 1,068.60 | 1,035.00 | 1,044.15 | 1,044.15 | -0.74% | 45,600 |
| Oct 7, 2025 | 1,036.40 | 1,066.00 | 1,003.00 | 1,051.95 | 1,051.95 | 3.02% | 98,409 |
| Oct 6, 2025 | 995.00 | 1,052.00 | 985.00 | 1,021.10 | 1,021.10 | 4.19% | 100,957 |
| Oct 3, 2025 | 974.60 | 1,002.60 | 970.00 | 980.00 | 980.00 | 1.56% | 43,209 |
| Oct 1, 2025 | 941.95 | 968.75 | 936.05 | 964.95 | 964.95 | 2.44% | 25,334 |
| Sep 30, 2025 | 960.90 | 981.50 | 936.05 | 941.95 | 941.95 | -1.97% | 35,178 |
| Sep 29, 2025 | 927.85 | 982.60 | 927.85 | 960.90 | 960.90 | 3.56% | 64,970 |
| Sep 26, 2025 | 940.60 | 944.85 | 911.15 | 927.85 | 927.85 | -0.85% | 34,880 |
| Sep 25, 2025 | 993.75 | 993.75 | 930.00 | 935.85 | 935.85 | -4.59% | 114,600 |
| Sep 24, 2025 | 999.00 | 1,006.40 | 970.15 | 980.85 | 980.85 | -0.39% | 180,807 |
| Sep 23, 2025 | 941.00 | 1,006.05 | 937.55 | 984.70 | 984.70 | 7.15% | 404,900 |
| Sep 22, 2025 | 830.60 | 989.80 | 830.55 | 918.95 | 918.95 | 10.64% | 556,788 |
| Sep 19, 2025 | 830.45 | 843.05 | 820.60 | 830.60 | 830.60 | 0.77% | 29,370 |
| Sep 18, 2025 | 830.00 | 830.00 | 819.95 | 824.25 | 824.25 | 0.18% | 7,452 |
| Sep 17, 2025 | 835.30 | 836.00 | 820.00 | 822.75 | 822.75 | -0.43% | 12,221 |
| Sep 16, 2025 | 830.00 | 831.70 | 820.00 | 826.30 | 826.30 | 0.08% | 13,548 |
| Sep 15, 2025 | 822.80 | 827.50 | 817.00 | 825.60 | 825.60 | 1.11% | 11,215 |
| Sep 12, 2025 | 832.80 | 832.80 | 813.75 | 816.55 | 816.55 | -1.08% | 11,956 |
| Sep 11, 2025 | 835.20 | 836.50 | 818.00 | 825.50 | 825.50 | -0.42% | 7,981 |
| Sep 10, 2025 | 842.75 | 842.75 | 827.35 | 828.95 | 828.95 | -0.65% | 7,790 |
| Sep 9, 2025 | 826.00 | 843.00 | 820.25 | 834.40 | 834.40 | 0.99% | 14,317 |
| Sep 8, 2025 | 825.00 | 832.70 | 805.05 | 826.20 | 826.20 | 1.41% | 15,992 |
| Sep 5, 2025 | 815.10 | 823.50 | 808.05 | 814.70 | 814.70 | -0.60% | 8,775 |
| Sep 4, 2025 | 822.60 | 845.35 | 815.55 | 819.65 | 819.65 | 0.26% | 14,218 |
| Sep 3, 2025 | 835.00 | 844.00 | 813.75 | 817.50 | 813.50 | -1.27% | 25,299 |
| Sep 2, 2025 | 819.60 | 844.25 | 810.95 | 828.00 | 823.95 | 2.56% | 19,624 |
| Sep 1, 2025 | 801.65 | 811.00 | 799.05 | 807.35 | 803.40 | 0.71% | 13,555 |
| Aug 29, 2025 | 808.80 | 813.40 | 796.15 | 801.65 | 797.73 | -0.52% | 14,570 |
| Aug 28, 2025 | 810.00 | 818.60 | 802.10 | 805.85 | 801.91 | -1.29% | 14,742 |
| Aug 26, 2025 | 829.00 | 829.00 | 813.90 | 816.35 | 812.36 | -0.92% | 11,702 |
| Aug 25, 2025 | 874.00 | 874.00 | 820.00 | 823.90 | 819.87 | -2.50% | 17,679 |
| Aug 22, 2025 | 845.00 | 849.90 | 835.00 | 845.05 | 840.92 | 1.02% | 12,438 |
| Aug 21, 2025 | 818.00 | 858.00 | 814.45 | 836.55 | 832.46 | 2.21% | 30,810 |
| Aug 20, 2025 | 827.65 | 829.00 | 809.05 | 818.50 | 814.50 | -0.12% | 23,400 |
| Aug 19, 2025 | 819.05 | 825.00 | 795.00 | 819.45 | 815.44 | 0.60% | 15,471 |
| Aug 18, 2025 | 825.60 | 839.45 | 809.55 | 814.55 | 810.56 | 0.11% | 15,267 |
| Aug 14, 2025 | 846.85 | 846.85 | 804.95 | 813.65 | 809.67 | -2.48% | 22,870 |
| Aug 13, 2025 | 854.95 | 860.95 | 822.50 | 834.35 | 830.27 | -1.44% | 24,660 |
| Aug 12, 2025 | 842.65 | 854.00 | 842.65 | 846.50 | 842.36 | -0.12% | 9,724 |
| Aug 11, 2025 | 880.00 | 880.00 | 840.80 | 847.55 | 843.40 | -2.56% | 23,077 |
| Aug 8, 2025 | 872.75 | 894.85 | 865.05 | 869.85 | 865.59 | -0.33% | 20,042 |
| Aug 7, 2025 | 887.10 | 899.00 | 860.40 | 872.70 | 868.43 | -4.39% | 41,003 |
| Aug 6, 2025 | 906.00 | 929.80 | 902.00 | 912.80 | 908.33 | -0.66% | 18,841 |
| Aug 5, 2025 | 948.00 | 948.00 | 914.90 | 918.90 | 914.40 | -1.99% | 13,023 |
| Aug 4, 2025 | 912.65 | 957.40 | 902.30 | 937.60 | 933.01 | 4.28% | 28,034 |
| Aug 1, 2025 | 905.00 | 910.00 | 896.70 | 899.15 | 894.75 | -0.98% | 14,710 |