Tinna Rubber

Tinna Rubber & Infrastructure Ltd Historical Data

NSEBSE

₹743.95

(-1.55%)

Jan 8, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

09/12/2025

To Date

09/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Dec-2025	790	815	765	799.4	2,175	2,10,96,250.75	17,675
10-Dec-2025	805	836	791	795.7	1,311	70,94,890.4	5,121
11-Dec-2025	799.7	799.7	778.3	788.1	1,814	98,37,434.35	7,283
12-Dec-2025	824.9	824.9	788.1	797.6	1,554	1,08,24,117.3	6,209
15-Dec-2025	801.6	804.25	781.1	791.25	1,629	92,86,061.3	6,809
16-Dec-2025	803	803	782	789.65	1,432	67,77,783.15	3,890
17-Dec-2025	789.65	806.2	772.5	780.8	2,133	1,75,80,362.9	9,431
18-Dec-2025	784.8	794.9	771	785.4	1,487	83,25,762.5	5,583
19-Dec-2025	787	793.15	778	788.15	1,296	67,66,816.75	5,197
22-Dec-2025	792.1	809.95	774	793.35	1,413	73,65,959.4	5,608
23-Dec-2025	805.25	820	789.05	807.7	3,213	1,94,97,350.95	10,886
24-Dec-2025	819.8	827.2	800	808.55	1,932	1,41,04,781.75	7,640
26-Dec-2025	818	824.75	785	794.35	1,515	1,04,79,558.1	6,829
29-Dec-2025	799.3	799.3	777.05	784.3	2,461	1,34,88,994.1	9,114
30-Dec-2025	792.15	800	770	785.45	1,902	87,50,490.15	6,349
31-Dec-2025	775	790.95	772.65	785.5	1,704	73,15,322.85	5,391
01-Jan-2026	783	787.4	772.75	779.35	1,566	1,08,87,515	8,936
02-Jan-2026	779.5	789.5	776.05	784	1,314	86,10,429	7,590
05-Jan-2026	784	784.9	765	767.35	2,663	1,65,64,689.65	14,224
06-Jan-2026	767.35	769.1	751.3	755	2,974	1,60,99,839.5	12,313
07-Jan-2026	751.3	765	751.3	755.7	1,312	80,18,950.35	6,766
08-Jan-2026	757	759.65	741.5	743.95	2,135	1,42,19,234.05	11,935

Tinna Rubber: Related NEWS

No Record Found

Invest wise with Expert advice