Tinna Rubber and Infrastructure Limited (NSE:TINNARUBR)
India · Delayed Price · Currency is INR 888.65
+40.05 (4.72%)
Nov 11, 2026, 1:27 PM IST
NSE:TINNARUBR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 854.90 | 911.95 | 848.60 | 888.65 | 888.65 | 4.72% | 39,451 |
| Nov 9, 2026 | 867.00 | 867.00 | 833.10 | 848.60 | 848.60 | -0.52% | 16,934 |
| Nov 8, 2026 | 852.00 | 868.85 | 847.10 | 853.00 | 853.00 | 0.21% | 8,635 |
| Nov 6, 2026 | 848.75 | 873.90 | 820.10 | 851.25 | 851.25 | 0.29% | 25,736 |
| Nov 5, 2026 | 855.25 | 859.50 | 839.95 | 848.75 | 848.75 | 2.19% | 30,594 |
| Nov 4, 2026 | 812.90 | 835.00 | 806.25 | 830.55 | 830.55 | 2.68% | 23,545 |
| Nov 3, 2026 | 804.50 | 823.25 | 801.20 | 808.90 | 808.90 | 0.55% | 21,427 |
| Nov 2, 2026 | 795.10 | 815.00 | 786.10 | 804.50 | 804.50 | 0.95% | 25,716 |
| Oct 30, 2026 | 816.00 | 828.55 | 785.60 | 796.95 | 796.95 | -3.49% | 35,533 |
| Oct 29, 2026 | 818.55 | 832.00 | 813.05 | 825.75 | 825.75 | 1.38% | 19,772 |
| Oct 28, 2026 | 830.00 | 844.20 | 810.05 | 814.50 | 814.50 | -1.06% | 50,788 |
| Oct 27, 2026 | 757.00 | 844.30 | 756.45 | 823.25 | 823.25 | 9.28% | 111,810 |
| Oct 26, 2026 | 743.00 | 772.65 | 718.60 | 753.35 | 753.35 | 1.55% | 126,464 |
| Oct 23, 2026 | 763.90 | 806.45 | 715.40 | 741.85 | 741.85 | -0.48% | 754,333 |
| Oct 22, 2026 | 880.90 | 906.30 | 716.70 | 745.40 | 745.40 | -15.13% | 720,446 |
| Oct 21, 2026 | 896.00 | 930.95 | 857.30 | 878.30 | 878.30 | -2.62% | 62,868 |
| Oct 19, 2026 | 920.20 | 921.60 | 890.00 | 901.95 | 901.95 | -1.96% | 23,242 |
| Oct 16, 2026 | 943.00 | 943.00 | 914.95 | 919.95 | 919.95 | -0.36% | 28,564 |
| Oct 15, 2026 | 951.20 | 966.00 | 917.00 | 923.30 | 923.30 | -3.16% | 26,820 |
| Oct 14, 2026 | 891.25 | 967.80 | 891.25 | 953.40 | 953.40 | 6.97% | 79,006 |
| Oct 13, 2026 | 880.00 | 901.95 | 864.85 | 891.25 | 891.25 | 0.97% | 21,469 |
| Oct 12, 2026 | 910.95 | 910.95 | 880.05 | 882.65 | 882.65 | -0.36% | 26,843 |
| Oct 9, 2026 | 872.80 | 909.85 | 870.20 | 885.85 | 885.85 | 0.71% | 41,596 |
| Oct 8, 2026 | 935.00 | 948.70 | 876.00 | 879.60 | 879.60 | -5.48% | 51,054 |
| Oct 7, 2026 | 954.95 | 957.75 | 926.00 | 930.55 | 930.55 | -2.07% | 25,287 |
| Oct 6, 2026 | 948.05 | 960.00 | 931.25 | 950.25 | 950.25 | 2.16% | 24,118 |
| Oct 5, 2026 | 938.85 | 951.20 | 922.75 | 930.15 | 930.15 | -0.93% | 30,521 |
| Oct 1, 2026 | 959.00 | 959.00 | 911.05 | 938.85 | 938.85 | -1.39% | 34,386 |
| Sep 30, 2026 | 954.00 | 977.55 | 941.50 | 952.10 | 952.10 | -0.32% | 24,523 |
| Sep 29, 2026 | 954.90 | 968.85 | 919.45 | 955.20 | 955.20 | 0.82% | 37,917 |
| Sep 28, 2026 | 975.00 | 975.70 | 940.40 | 947.40 | 947.40 | -3.14% | 31,390 |
| Sep 25, 2026 | 980.00 | 993.00 | 970.55 | 978.10 | 978.10 | -0.48% | 28,833 |
| Sep 24, 2026 | 1,007.15 | 1,007.20 | 970.00 | 982.80 | 982.80 | -2.43% | 33,002 |
| Sep 23, 2026 | 1,016.50 | 1,026.55 | 1,000.00 | 1,007.25 | 1,007.25 | -0.08% | 27,984 |
| Sep 22, 2026 | 1,029.35 | 1,047.00 | 1,002.75 | 1,008.10 | 1,008.10 | -2.06% | 40,473 |
| Sep 21, 2026 | 1,018.75 | 1,035.00 | 1,007.05 | 1,029.35 | 1,029.35 | 1.04% | 23,597 |
| Sep 18, 2026 | 1,000.00 | 1,030.00 | 1,000.00 | 1,018.75 | 1,018.75 | 1.80% | 22,220 |
| Sep 17, 2026 | 1,010.00 | 1,010.00 | 992.00 | 1,000.75 | 1,000.75 | -0.17% | 25,275 |
| Sep 16, 2026 | 970.95 | 1,010.95 | 940.00 | 1,002.50 | 1,002.50 | 3.89% | 59,516 |
| Sep 15, 2026 | 1,034.00 | 1,043.95 | 955.05 | 965.00 | 965.00 | -6.68% | 86,015 |
| Sep 11, 2026 | 1,025.00 | 1,043.20 | 1,004.10 | 1,034.05 | 1,034.05 | 0.53% | 33,404 |
| Sep 10, 2026 | 1,051.00 | 1,055.90 | 1,020.15 | 1,028.60 | 1,028.60 | -1.84% | 40,611 |
| Sep 9, 2026 | 1,025.65 | 1,111.00 | 1,011.05 | 1,047.90 | 1,047.90 | 2.84% | 221,674 |
| Sep 8, 2026 | 1,027.45 | 1,027.45 | 997.00 | 1,019.00 | 1,019.00 | 0.93% | 59,543 |
| Sep 7, 2026 | 1,038.20 | 1,038.20 | 995.35 | 1,012.90 | 1,009.65 | -1.49% | 49,466 |
| Sep 4, 2026 | 1,057.80 | 1,057.80 | 1,017.20 | 1,028.20 | 1,024.90 | -0.83% | 38,228 |
| Sep 3, 2026 | 1,030.00 | 1,056.00 | 1,020.05 | 1,036.80 | 1,033.47 | 1.64% | 54,325 |
| Sep 2, 2026 | 1,019.00 | 1,029.05 | 994.05 | 1,020.05 | 1,016.78 | -0.01% | 32,493 |
| Sep 1, 2026 | 997.10 | 1,048.40 | 985.00 | 1,020.20 | 1,016.93 | 2.32% | 59,566 |
| Aug 31, 2026 | 995.10 | 1,008.80 | 977.50 | 997.10 | 993.90 | 0.10% | 51,692 |