NSE:TINNARUBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	999.00	1,018.00	972.50	981.20	981.20	-1.51%	62,127
Jul 13, 2026	962.00	1,028.15	951.80	996.20	996.20	2.56%	124,983
Jul 10, 2026	964.90	989.40	960.10	971.35	971.35	1.34%	52,073
Jul 9, 2026	910.00	994.45	910.00	958.50	958.50	6.01%	149,328
Jul 8, 2026	950.00	950.00	888.00	904.20	904.20	-3.10%	52,440
Jul 7, 2026	952.65	953.15	920.10	933.15	933.15	-1.56%	34,518
Jul 6, 2026	951.60	960.05	923.30	947.90	947.90	0.14%	31,790
Jul 3, 2026	948.00	973.30	938.05	946.60	946.60	-0.91%	25,641
Jul 2, 2026	970.00	970.00	935.00	955.25	955.25	-0.27%	42,434
Jul 1, 2026	952.30	965.00	946.55	957.85	957.85	0.58%	37,269
Jun 30, 2026	931.00	968.00	920.10	952.30	952.30	2.29%	64,878
Jun 29, 2026	925.00	950.00	890.20	931.00	931.00	0.52%	60,730
Jun 25, 2026	962.60	979.00	916.50	926.15	926.15	-3.64%	76,207
Jun 24, 2026	943.70	968.00	925.55	961.15	961.15	1.85%	82,965
Jun 23, 2026	913.25	965.00	910.70	943.70	943.70	5.06%	303,225
Jun 22, 2026	893.45	916.05	888.50	898.25	898.25	0.79%	76,923
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