Tinna Rubber and Infrastructure Limited (NSE:TINNARUBR)
India · Delayed Price · Currency is INR 709.60
-10.45 (-1.45%)
Feb 19, 2026, 3:30 PM IST
NSE:TINNARUBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 728.00 | 728.00 | 710.00 | 710.00 | - | -1.40% | 7,715 |
| Feb 18, 2026 | 738.90 | 738.90 | 710.35 | 720.05 | 720.05 | -1.09% | 21,799 |
| Feb 17, 2026 | 715.50 | 743.25 | 715.50 | 727.95 | 727.95 | 0.63% | 15,613 |
| Feb 16, 2026 | 752.15 | 752.20 | 720.00 | 723.40 | 723.40 | -3.82% | 19,196 |
| Feb 13, 2026 | 772.00 | 772.00 | 741.00 | 752.15 | 752.15 | -2.83% | 18,007 |
| Feb 12, 2026 | 797.30 | 797.90 | 770.35 | 774.05 | 774.05 | -2.21% | 18,524 |
| Feb 11, 2026 | 793.40 | 819.60 | 782.90 | 791.55 | 791.55 | 0.90% | 56,582 |
| Feb 10, 2026 | 754.00 | 830.00 | 746.65 | 784.50 | 784.50 | 5.59% | 180,043 |
| Feb 9, 2026 | 742.00 | 747.00 | 723.85 | 742.95 | 742.95 | 5.35% | 39,557 |
| Feb 6, 2026 | 688.90 | 733.05 | 688.90 | 705.20 | 705.20 | 1.34% | 57,282 |
| Feb 5, 2026 | 725.00 | 729.95 | 689.90 | 695.85 | 695.85 | -3.93% | 36,557 |
| Feb 4, 2026 | 639.10 | 740.60 | 636.05 | 724.35 | 724.35 | 13.32% | 178,889 |
| Feb 3, 2026 | 654.00 | 655.45 | 632.00 | 639.20 | 639.20 | 2.09% | 19,432 |
| Feb 2, 2026 | 611.00 | 632.80 | 606.00 | 626.10 | 626.10 | 1.47% | 15,139 |
| Feb 1, 2026 | 636.50 | 636.50 | 608.00 | 617.00 | 617.00 | -0.99% | 21,262 |
| Jan 30, 2026 | 625.90 | 633.75 | 615.80 | 623.20 | 623.20 | -0.43% | 17,496 |
| Jan 29, 2026 | 657.00 | 657.00 | 621.55 | 625.90 | 625.90 | -3.62% | 22,492 |
| Jan 28, 2026 | 657.85 | 657.85 | 646.35 | 649.40 | 649.40 | 0.19% | 13,017 |
| Jan 27, 2026 | 685.00 | 685.00 | 635.50 | 648.15 | 648.15 | -1.44% | 20,631 |
| Jan 23, 2026 | 657.00 | 675.00 | 652.00 | 657.60 | 657.60 | -0.30% | 16,158 |
| Jan 22, 2026 | 655.95 | 671.10 | 650.00 | 659.60 | 659.60 | 0.91% | 16,531 |
| Jan 21, 2026 | 672.90 | 676.05 | 650.05 | 653.65 | 653.65 | -2.69% | 34,945 |
| Jan 20, 2026 | 684.75 | 692.65 | 663.50 | 671.75 | 671.75 | -0.94% | 40,653 |
| Jan 19, 2026 | 685.00 | 685.00 | 675.00 | 678.10 | 678.10 | -1.09% | 14,499 |
| Jan 16, 2026 | 691.40 | 699.80 | 684.20 | 685.60 | 685.60 | -0.85% | 14,647 |
| Jan 14, 2026 | 710.00 | 710.00 | 685.00 | 691.45 | 691.45 | -1.54% | 20,932 |
| Jan 13, 2026 | 704.90 | 715.00 | 698.05 | 702.25 | 702.25 | 0.09% | 13,905 |
| Jan 12, 2026 | 713.90 | 713.90 | 694.10 | 701.65 | 701.65 | -1.72% | 23,023 |
| Jan 9, 2026 | 743.95 | 747.85 | 708.20 | 713.95 | 713.95 | -4.03% | 31,919 |
| Jan 8, 2026 | 757.00 | 759.65 | 741.50 | 743.95 | 743.95 | -1.55% | 19,004 |
| Jan 7, 2026 | 751.30 | 765.00 | 751.30 | 755.70 | 755.70 | 0.09% | 10,580 |
| Jan 6, 2026 | 767.35 | 769.10 | 751.30 | 755.00 | 755.00 | -1.61% | 21,279 |
| Jan 5, 2026 | 784.00 | 784.90 | 765.00 | 767.35 | 767.35 | -2.12% | 21,475 |
| Jan 2, 2026 | 779.50 | 789.50 | 776.05 | 784.00 | 784.00 | 0.60% | 11,004 |
| Jan 1, 2026 | 783.00 | 787.40 | 772.75 | 779.35 | 779.35 | -0.78% | 14,020 |
| Dec 31, 2025 | 775.00 | 790.95 | 772.65 | 785.50 | 785.50 | 0.01% | 9,364 |
| Dec 30, 2025 | 792.15 | 800.00 | 770.00 | 785.45 | 785.45 | 0.15% | 11,221 |
| Dec 29, 2025 | 799.30 | 799.30 | 777.05 | 784.30 | 784.30 | -1.27% | 17,194 |
| Dec 26, 2025 | 818.00 | 824.75 | 785.00 | 794.35 | 794.35 | -1.76% | 13,016 |
| Dec 24, 2025 | 819.80 | 827.20 | 800.00 | 808.55 | 808.55 | 0.11% | 17,336 |
| Dec 23, 2025 | 805.25 | 820.00 | 789.05 | 807.70 | 807.70 | 1.81% | 24,145 |
| Dec 22, 2025 | 792.10 | 809.95 | 774.00 | 793.35 | 793.35 | 0.66% | 9,313 |
| Dec 19, 2025 | 787.00 | 793.15 | 778.00 | 788.15 | 788.15 | 0.35% | 8,643 |
| Dec 18, 2025 | 784.80 | 794.90 | 771.00 | 785.40 | 785.40 | 0.59% | 10,643 |
| Dec 17, 2025 | 789.65 | 806.20 | 772.50 | 780.80 | 780.80 | -1.12% | 22,310 |
| Dec 16, 2025 | 803.00 | 803.00 | 782.00 | 789.65 | 789.65 | -0.20% | 8,544 |
| Dec 15, 2025 | 801.60 | 804.25 | 781.10 | 791.25 | 791.25 | -0.80% | 11,720 |
| Dec 12, 2025 | 824.90 | 824.90 | 788.10 | 797.60 | 797.60 | 1.21% | 13,557 |
| Dec 11, 2025 | 799.70 | 799.70 | 778.30 | 788.10 | 788.10 | -0.96% | 12,521 |
| Dec 10, 2025 | 805.00 | 836.00 | 791.00 | 795.70 | 795.70 | -0.46% | 8,844 |