Tinna Rubber and Infrastructure Limited (NSE:TINNARUBR)
India · Delayed Price · Currency is INR 891.25
+8.70 (0.99%)
Jun 19, 2026, 3:29 PM IST
NSE:TINNARUBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 882.55 | 903.00 | 866.05 | 891.25 | 891.25 | 0.99% | 97,757 |
| Jun 18, 2026 | 898.50 | 905.00 | 875.00 | 882.55 | 882.55 | -0.89% | 21,337 |
| Jun 17, 2026 | 889.95 | 904.95 | 877.50 | 890.50 | 890.50 | 0.45% | 33,041 |
| Jun 16, 2026 | 867.95 | 907.35 | 863.60 | 886.55 | 886.55 | 2.39% | 70,242 |
| Jun 15, 2026 | 858.00 | 885.20 | 858.00 | 865.85 | 865.85 | 1.43% | 49,498 |
| Jun 12, 2026 | 870.10 | 884.40 | 847.25 | 853.65 | 853.65 | -1.73% | 38,966 |
| Jun 11, 2026 | 848.50 | 882.30 | 848.50 | 868.65 | 868.65 | 0.09% | 38,342 |
| Jun 10, 2026 | 880.00 | 888.90 | 858.00 | 867.90 | 867.90 | -0.36% | 27,433 |
| Jun 9, 2026 | 846.00 | 888.00 | 842.55 | 871.00 | 871.00 | 3.07% | 64,119 |
| Jun 8, 2026 | 865.00 | 875.95 | 842.00 | 845.05 | 845.05 | -2.82% | 45,465 |
| Jun 5, 2026 | 902.45 | 929.95 | 865.00 | 869.60 | 869.60 | -2.43% | 98,615 |
| Jun 4, 2026 | 839.95 | 910.00 | 828.05 | 891.25 | 891.25 | 7.05% | 261,798 |
| Jun 3, 2026 | 827.00 | 844.00 | 814.95 | 832.55 | 832.55 | 0.36% | 48,953 |
| Jun 2, 2026 | 799.50 | 834.40 | 782.50 | 829.55 | 829.55 | 3.24% | 37,493 |
| Jun 1, 2026 | 780.45 | 855.00 | 780.45 | 803.55 | 803.55 | 2.96% | 148,104 |
| May 29, 2026 | 784.95 | 795.15 | 770.95 | 780.45 | 780.45 | -1.19% | 31,333 |
| May 27, 2026 | 809.00 | 809.00 | 782.00 | 789.85 | 789.85 | -2.58% | 41,965 |
| May 26, 2026 | 787.40 | 832.00 | 782.00 | 810.80 | 810.80 | 3.05% | 108,068 |
| May 25, 2026 | 820.00 | 874.70 | 773.25 | 786.80 | 786.80 | 6.30% | 654,994 |
| May 22, 2026 | 721.00 | 755.50 | 710.55 | 740.15 | 740.15 | 3.23% | 46,623 |
| May 21, 2026 | 759.90 | 761.15 | 711.10 | 717.00 | 717.00 | -3.64% | 40,773 |
| May 20, 2026 | 759.95 | 762.00 | 733.20 | 744.05 | 744.05 | -1.21% | 16,406 |
| May 19, 2026 | 745.00 | 771.75 | 730.05 | 753.20 | 753.20 | 2.24% | 38,794 |
| May 18, 2026 | 704.55 | 741.80 | 675.10 | 736.70 | 736.70 | 4.05% | 44,011 |
| May 15, 2026 | 732.00 | 748.95 | 705.00 | 708.00 | 708.00 | -3.47% | 36,045 |
| May 14, 2026 | 765.25 | 779.95 | 725.10 | 733.45 | 733.45 | -4.10% | 67,794 |
| May 13, 2026 | 760.00 | 789.50 | 759.00 | 764.80 | 764.80 | 0.66% | 28,692 |
| May 12, 2026 | 808.70 | 808.70 | 752.60 | 759.80 | 759.80 | -6.05% | 39,219 |
| May 11, 2026 | 814.80 | 835.55 | 795.55 | 808.70 | 808.70 | -3.35% | 34,157 |
| May 8, 2026 | 834.95 | 879.65 | 809.00 | 836.70 | 836.70 | 1.67% | 80,322 |
| May 7, 2026 | 849.00 | 849.00 | 814.15 | 822.95 | 822.95 | -2.06% | 29,198 |
| May 6, 2026 | 828.00 | 850.00 | 819.05 | 840.25 | 840.25 | 3.08% | 57,473 |
| May 5, 2026 | 775.25 | 827.00 | 751.25 | 815.15 | 815.15 | 5.15% | 125,238 |
| May 4, 2026 | 724.90 | 787.90 | 724.90 | 775.20 | 775.20 | 7.71% | 86,788 |
| Apr 30, 2026 | 706.10 | 730.00 | 698.40 | 719.70 | 719.70 | 0.94% | 15,723 |
| Apr 29, 2026 | 740.00 | 740.00 | 707.00 | 713.00 | 713.00 | -1.49% | 14,253 |
| Apr 28, 2026 | 720.00 | 733.65 | 715.30 | 723.80 | 723.80 | 1.01% | 12,248 |
| Apr 27, 2026 | 702.85 | 736.15 | 702.00 | 716.55 | 716.55 | 2.28% | 31,576 |
| Apr 24, 2026 | 720.00 | 720.00 | 695.00 | 700.55 | 700.55 | -1.59% | 14,043 |
| Apr 23, 2026 | 719.00 | 719.00 | 703.05 | 711.90 | 711.90 | -0.43% | 9,009 |
| Apr 22, 2026 | 698.00 | 720.00 | 698.00 | 715.00 | 715.00 | 0.43% | 12,699 |
| Apr 21, 2026 | 723.00 | 728.80 | 708.00 | 711.95 | 711.95 | -0.13% | 14,762 |
| Apr 20, 2026 | 729.00 | 733.70 | 702.20 | 712.85 | 712.85 | -2.24% | 25,391 |
| Apr 17, 2026 | 697.00 | 749.95 | 692.00 | 729.20 | 729.20 | 5.73% | 60,337 |
| Apr 16, 2026 | 696.60 | 698.00 | 670.00 | 689.65 | 689.65 | 1.93% | 20,127 |
| Apr 15, 2026 | 655.50 | 683.90 | 654.15 | 676.60 | 676.60 | 4.76% | 37,250 |
| Apr 13, 2026 | 654.35 | 664.00 | 630.00 | 645.85 | 645.85 | -1.79% | 20,669 |
| Apr 10, 2026 | 658.00 | 666.25 | 647.55 | 657.65 | 657.65 | 1.56% | 22,474 |
| Apr 9, 2026 | 669.95 | 677.00 | 640.30 | 647.55 | 647.55 | -2.35% | 27,526 |
| Apr 8, 2026 | 650.00 | 673.20 | 632.25 | 663.15 | 663.15 | 8.18% | 48,279 |