Tinna Rubber and Infrastructure Limited (NSE:TINNARUBR)
India · Delayed Price · Currency is INR 989.75
-17.50 (-1.74%)
Sep 24, 2026, 2:45 PM IST
NSE:TINNARUBR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1,007.15 | 1,007.20 | 991.20 | 999.00 | - | -0.82% | 10,759 |
| 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 |
| Aug 28, 2026 | 1,008.40 | 1,015.80 | 995.10 | 996.10 | 992.90 | -0.23% | 22,357 |
| Aug 27, 2026 | 1,016.40 | 1,027.80 | 984.10 | 998.40 | 995.20 | -1.77% | 62,609 |
| Aug 26, 2026 | 1,038.30 | 1,038.30 | 1,005.00 | 1,016.40 | 1,013.14 | -0.62% | 45,562 |
| Aug 25, 2026 | 1,038.10 | 1,038.10 | 1,015.20 | 1,022.70 | 1,019.42 | -0.48% | 18,496 |
| Aug 24, 2026 | 1,028.80 | 1,048.00 | 1,018.90 | 1,027.60 | 1,024.30 | -0.71% | 29,181 |
| Aug 21, 2026 | 1,059.00 | 1,059.00 | 1,026.10 | 1,034.90 | 1,031.58 | -1.19% | 28,760 |
| Aug 20, 2026 | 1,053.90 | 1,059.70 | 1,040.00 | 1,047.40 | 1,044.04 | -0.19% | 20,782 |
| Aug 19, 2026 | 1,070.00 | 1,078.90 | 1,039.40 | 1,049.40 | 1,046.03 | -1.47% | 27,404 |
| Aug 18, 2026 | 1,049.00 | 1,080.00 | 1,032.00 | 1,065.10 | 1,061.68 | 3.38% | 51,796 |
| Aug 17, 2026 | 1,080.40 | 1,105.00 | 1,022.40 | 1,030.30 | 1,026.99 | -5.45% | 106,082 |
| Aug 14, 2026 | 1,102.80 | 1,105.90 | 1,083.00 | 1,089.70 | 1,086.20 | -1.66% | 32,910 |
| Aug 13, 2026 | 1,102.00 | 1,122.90 | 1,073.40 | 1,108.10 | 1,104.54 | 2.21% | 66,795 |
| Aug 12, 2026 | 1,134.10 | 1,143.00 | 1,065.60 | 1,084.10 | 1,080.62 | -4.68% | 108,242 |
| Aug 11, 2026 | 1,122.00 | 1,142.00 | 1,122.00 | 1,137.30 | 1,133.65 | 1.47% | 54,852 |
| Aug 10, 2026 | 1,106.00 | 1,143.00 | 1,090.10 | 1,120.80 | 1,117.20 | 1.15% | 64,083 |
| Aug 7, 2026 | 1,100.60 | 1,114.90 | 1,088.50 | 1,108.10 | 1,104.54 | 0.68% | 24,643 |
| Aug 6, 2026 | 1,131.00 | 1,131.00 | 1,076.30 | 1,100.60 | 1,097.07 | -2.41% | 52,591 |
| Aug 5, 2026 | 1,140.90 | 1,168.00 | 1,104.00 | 1,127.80 | 1,124.18 | 0.61% | 81,071 |
| Aug 4, 2026 | 1,110.00 | 1,144.90 | 1,095.20 | 1,121.00 | 1,117.40 | 1.28% | 66,169 |
| Aug 3, 2026 | 1,130.00 | 1,145.00 | 1,084.00 | 1,106.80 | 1,103.25 | -0.68% | 111,490 |
| Jul 31, 2026 | 1,053.00 | 1,133.65 | 1,045.00 | 1,114.40 | 1,110.82 | 6.93% | 136,205 |
| Jul 30, 2026 | 1,106.55 | 1,110.80 | 1,032.00 | 1,042.15 | 1,038.81 | -5.35% | 132,108 |
| Jul 29, 2026 | 1,115.00 | 1,139.70 | 1,086.50 | 1,101.05 | 1,097.52 | -0.23% | 86,928 |
| Jul 28, 2026 | 1,143.90 | 1,145.95 | 1,090.10 | 1,103.60 | 1,100.06 | -3.13% | 78,339 |
| Jul 27, 2026 | 1,128.85 | 1,180.00 | 1,109.10 | 1,139.30 | 1,135.64 | 3.68% | 284,366 |
| Jul 24, 2026 | 1,069.95 | 1,123.65 | 1,061.00 | 1,098.85 | 1,095.32 | 1.88% | 128,094 |
| Jul 23, 2026 | 1,091.00 | 1,150.00 | 1,072.00 | 1,078.60 | 1,075.14 | -1.08% | 299,282 |
| Jul 22, 2026 | 1,095.00 | 1,134.90 | 1,056.80 | 1,090.35 | 1,086.85 | -5.10% | 446,085 |
| Jul 21, 2026 | 1,239.00 | 1,322.00 | 1,101.00 | 1,148.90 | 1,145.21 | -3.45% | 2,688,540 |
| Jul 20, 2026 | 989.20 | 1,189.90 | 973.30 | 1,189.90 | 1,186.08 | 20.00% | 1,222,578 |
| Jul 17, 2026 | 987.00 | 1,000.00 | 963.15 | 991.60 | 988.42 | 0.63% | 52,362 |
| Jul 16, 2026 | 981.75 | 998.20 | 969.05 | 985.35 | 982.19 | 0.43% | 33,918 |