Tinna Rubber and Infrastructure Limited (NSE:TINNARUBR)
India · Delayed Price · Currency is INR 615.00
+6.65 (1.09%)
Apr 6, 2026, 3:29 PM IST
NSE:TINNARUBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 617.50 | 623.70 | 590.45 | 617.80 | 617.80 | 1.55% | 22,342 |
| Apr 2, 2026 | 590.00 | 622.90 | 575.55 | 608.35 | 608.35 | 1.88% | 27,608 |
| Apr 1, 2026 | 543.95 | 602.80 | 543.95 | 597.15 | 597.15 | 11.41% | 48,636 |
| Mar 30, 2026 | 577.30 | 577.30 | 527.45 | 536.00 | 536.00 | -7.18% | 82,237 |
| Mar 27, 2026 | 609.05 | 609.05 | 573.00 | 577.45 | 577.45 | -5.19% | 63,883 |
| Mar 25, 2026 | 600.00 | 620.00 | 596.00 | 609.05 | 609.05 | 2.16% | 18,816 |
| Mar 24, 2026 | 609.40 | 620.00 | 583.75 | 596.20 | 596.20 | -0.69% | 31,627 |
| Mar 23, 2026 | 623.50 | 623.95 | 576.00 | 600.35 | 600.35 | -4.19% | 64,663 |
| Mar 20, 2026 | 626.00 | 639.20 | 625.05 | 626.60 | 626.60 | -0.50% | 17,723 |
| Mar 19, 2026 | 624.00 | 633.00 | 618.40 | 629.75 | 629.75 | 0.17% | 25,903 |
| Mar 18, 2026 | 639.00 | 642.00 | 624.05 | 628.65 | 628.65 | 0.07% | 33,243 |
| Mar 17, 2026 | 639.00 | 644.65 | 626.20 | 628.20 | 628.20 | -0.97% | 34,927 |
| Mar 16, 2026 | 648.60 | 648.60 | 619.90 | 634.35 | 634.35 | -2.20% | 33,517 |
| Mar 13, 2026 | 661.00 | 680.00 | 642.10 | 648.60 | 648.60 | -3.15% | 24,087 |
| Mar 12, 2026 | 680.25 | 685.50 | 652.05 | 669.70 | 669.70 | -0.56% | 20,681 |
| Mar 11, 2026 | 661.20 | 686.00 | 661.20 | 673.50 | 673.50 | 2.28% | 27,855 |
| Mar 10, 2026 | 655.00 | 663.00 | 640.00 | 658.50 | 658.50 | 1.82% | 28,754 |
| Mar 9, 2026 | 639.00 | 690.00 | 620.00 | 646.70 | 646.70 | 0.51% | 126,782 |
| Mar 6, 2026 | 664.55 | 665.00 | 640.00 | 643.45 | 643.45 | -1.73% | 18,079 |
| Mar 5, 2026 | 645.00 | 669.00 | 640.00 | 654.75 | 654.75 | 1.46% | 18,429 |
| Mar 4, 2026 | 676.60 | 680.05 | 642.70 | 645.35 | 645.35 | -5.10% | 34,680 |
| Mar 2, 2026 | 662.85 | 700.80 | 662.85 | 680.05 | 680.05 | -4.25% | 34,238 |
| Feb 27, 2026 | 727.10 | 727.10 | 706.05 | 710.25 | 710.25 | -0.85% | 10,507 |
| Feb 26, 2026 | 715.00 | 735.00 | 711.80 | 716.35 | 716.35 | 0.27% | 12,241 |
| Feb 25, 2026 | 725.10 | 726.30 | 712.00 | 714.45 | 714.45 | -1.47% | 11,095 |
| Feb 24, 2026 | 742.60 | 744.00 | 705.15 | 725.10 | 725.10 | -2.36% | 20,721 |
| Feb 23, 2026 | 755.95 | 776.40 | 728.10 | 742.60 | 742.60 | -1.07% | 25,015 |
| Feb 20, 2026 | 701.00 | 788.95 | 701.00 | 750.65 | 750.65 | 5.96% | 192,728 |
| Feb 19, 2026 | 728.00 | 728.00 | 704.00 | 708.45 | 708.45 | -1.61% | 11,994 |
| 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 |