Tinna Rubber and Infrastructure Limited (NSE:TINNARUBR)
India · Delayed Price · Currency is INR 748.75
+31.75 (4.43%)
May 22, 2026, 3:29 PM IST
NSE:TINNARUBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 602.00 | 624.00 | 595.00 | 613.00 | 613.00 | -0.78% | 15,188 |
| 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 |