Tinna Rubber & Infrastructure Limited(IN:TINNARUBR)
₹870.05-20.20 (-2.27%)
IN:TINNARUBR
Tinna Rubber & Infrastructure Limited historical prices
₹870.05
At close:-20.20 (-2.27%)
Want to see IN:TINNARUBR full AI Analyst Report?
Tinna Rubber & Infrastructure Limited (TINNARUBR) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 895.45 | 908.45 | 865.85 | 870.05 | 870.05 | -2.27% | 4,346 | 0.74 |
| Nov 12, 2026 | 913.00 | 913.00 | 881.80 | 890.25 | 890.25 | -0.49% | 2,825 | 0.48 |
| Nov 11, 2026 | 846.15 | 912.45 | 846.15 | 894.60 | 894.60 | +5.36% | 4,965 | 0.84 |
| Nov 10, 2026 | 849.05 | 859.90 | 834.30 | 849.05 | 849.05 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 850.00 | 859.90 | 834.30 | 849.05 | 849.05 | -0.89% | 2,321 | 0.38 |
| Nov 06, 2026 | 829.85 | 870.00 | 819.60 | 856.70 | 856.70 | +0.84% | 2,588 | 0.42 |
| Nov 05, 2026 | 856.20 | 857.65 | 843.00 | 849.60 | 849.60 | +2.24% | 2,151 | 0.35 |
| Nov 04, 2026 | 815.00 | 834.80 | 805.65 | 831.00 | 831.00 | +2.62% | 1,964 | 0.32 |
| Nov 03, 2026 | 810.45 | 820.00 | 805.00 | 809.75 | 809.75 | +0.60% | 2,144 | 0.35 |
| Nov 02, 2026 | 798.00 | 812.70 | 788.40 | 804.90 | 804.90 | +1.55% | 2,153 | 0.34 |
| Oct 30, 2026 | 844.90 | 844.90 | 789.30 | 792.65 | 792.65 | -3.84% | 2,968 | 0.46 |
| Oct 29, 2026 | 852.95 | 852.95 | 816.15 | 824.30 | 824.30 | +1.53% | 2,872 | 0.44 |
| Oct 28, 2026 | 832.35 | 844.95 | 810.50 | 811.90 | 811.90 | -1.01% | 6,350 | 0.96 |
| Oct 27, 2026 | 768.15 | 843.90 | 760.00 | 820.15 | 820.15 | +8.91% | 9,176 | 1.38 |
| Oct 26, 2026 | 756.00 | 774.00 | 717.15 | 753.05 | 753.05 | +1.61% | 12,462 | 1.91 |
| Oct 23, 2026 | 757.25 | 805.00 | 720.00 | 741.10 | 741.10 | -0.15% | 98,073 | 19.16 |
| Oct 22, 2026 | 875.60 | 906.95 | 719.05 | 742.20 | 742.20 | -15.23% | 23,066 | 4.55 |
| Oct 21, 2026 | 902.05 | 930.00 | 863.85 | 875.55 | 875.55 | -2.86% | 3,447 | 0.66 |
| Oct 20, 2026 | 901.30 | 928.95 | 891.00 | 901.30 | 901.30 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 905.15 | 928.95 | 891.00 | 901.30 | 901.30 | -2.11% | 2,447 | 0.40 |
| Oct 16, 2026 | 938.80 | 939.70 | 915.00 | 920.75 | 920.75 | -0.40% | 2,066 | 0.21 |
| Oct 15, 2026 | 970.25 | 970.30 | 917.00 | 924.45 | 924.45 | -2.93% | 2,288 | 0.21 |
| Oct 14, 2026 | 910.00 | 966.55 | 885.70 | 952.35 | 952.35 | +6.71% | 4,565 | 0.41 |
| Oct 13, 2026 | 904.35 | 904.40 | 866.90 | 892.50 | 892.50 | +1.17% | 1,241 | 0.11 |
| Oct 12, 2026 | 895.40 | 910.20 | 880.05 | 882.15 | 882.15 | -0.59% | 2,384 | 0.21 |
| Oct 09, 2026 | 871.90 | 905.00 | 869.15 | 887.40 | 887.40 | +0.88% | 3,733 | 0.33 |
| Oct 08, 2026 | 931.00 | 931.00 | 876.80 | 879.65 | 879.65 | -5.55% | 4,031 | 0.36 |
| Oct 07, 2026 | 960.90 | 960.90 | 925.00 | 931.30 | 931.30 | -1.63% | 1,926 | 0.17 |
| Oct 06, 2026 | 951.30 | 955.50 | 929.75 | 946.75 | 946.75 | +2.08% | 3,557 | 0.31 |
| Oct 05, 2026 | 942.00 | 951.85 | 919.45 | 927.50 | 927.50 | -1.31% | 3,280 | 0.29 |
| Oct 02, 2026 | 939.85 | 954.75 | 909.55 | 939.85 | 939.85 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 950.05 | 954.75 | 909.55 | 939.85 | 939.85 | -1.36% | 4,424 | 0.39 |
| Sep 30, 2026 | 958.85 | 975.10 | 943.80 | 952.85 | 952.85 | -0.21% | 1,733 | 0.15 |
| Sep 29, 2026 | 950.05 | 973.45 | 920.90 | 954.85 | 954.85 | +0.87% | 2,867 | 0.25 |
| Sep 28, 2026 | 971.00 | 973.00 | 940.40 | 946.65 | 946.65 | -3.52% | 3,550 | 0.31 |
| Sep 25, 2026 | 971.05 | 993.45 | 971.05 | 981.20 | 981.20 | -0.52% | 3,753 | 0.33 |
| Sep 24, 2026 | 993.50 | 1,005.40 | 982.00 | 986.35 | 986.35 | -2.08% | 2,272 | 0.20 |
| Sep 23, 2026 | 1,012.00 | 1,025.00 | 1,002.05 | 1,007.35 | 1,007.35 | -0.26% | 2,401 | 0.21 |
| Sep 22, 2026 | 1,053.70 | 1,053.70 | 970.55 | 1,010.00 | 1,010.00 | -1.93% | 2,056 | 0.18 |
| Sep 21, 2026 | 1,019.80 | 1,039.95 | 1,009.45 | 1,029.90 | 1,029.90 | +1.08% | 3,120 | 0.27 |
| Sep 18, 2026 | 1,010.00 | 1,025.00 | 1,006.95 | 1,018.85 | 1,018.85 | +1.92% | 2,348 | 0.20 |
| Sep 17, 2026 | 1,008.05 | 1,008.05 | 991.70 | 999.65 | 999.65 | +0.02% | 1,461 | 0.12 |
| Sep 16, 2026 | 977.00 | 1,009.90 | 942.45 | 999.50 | 999.50 | +3.26% | 6,286 | 0.52 |
| Sep 15, 2026 | 1,019.25 | 1,036.65 | 958.95 | 967.95 | 967.95 | -6.45% | 25,204 | 2.14 |
| Sep 14, 2026 | 1,034.65 | 1,039.00 | 1,006.45 | 1,034.65 | 1,034.65 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1,015.75 | 1,039.00 | 1,006.45 | 1,034.65 | 1,034.65 | +0.54% | 10,226 | 0.87 |
| Sep 10, 2026 | 1,048.05 | 1,059.95 | 1,019.10 | 1,029.10 | 1,029.10 | -1.80% | 6,990 | 0.59 |
| Sep 09, 2026 | 1,021.80 | 1,105.80 | 1,018.15 | 1,048.00 | 1,048.00 | +2.74% | 18,219 | 1.57 |
| Sep 08, 2026 | 1,015.00 | 1,025.00 | 995.05 | 1,020.05 | 1,020.05 | +1.11% | 3,052 | 0.26 |
| Sep 07, 2026 | 1,020.00 | 1,027.90 | 996.50 | 1,012.10 | 1,008.85 | -1.80% | 5,582 | 0.48 |
