Tinna Rubber

Tinna Rubber & Infrastructure Ltd Historical Data

NSEBSE

₹623.2

(-0.43%)

Jan 30, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

31/12/2025

To Date

31/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
09-Jan-2026	743.95	747.85	708.2	713.95	4,138	2,30,76,894.4	19,066
12-Jan-2026	713.9	713.9	694.1	701.65	3,204	1,61,86,520.65	11,504
13-Jan-2026	704.9	715	698.05	702.25	2,247	97,90,490.75	6,368
14-Jan-2026	710	710	685	691.45	3,178	1,45,13,772.55	12,460
16-Jan-2026	691.4	699.8	684.2	685.6	1,885	1,01,09,473.55	8,465
19-Jan-2026	685	685	675	678.1	1,704	98,60,177.55	8,857
20-Jan-2026	684.75	692.65	663.5	671.75	3,650	2,75,27,069.65	17,916
21-Jan-2026	672.9	676.05	650.05	653.65	3,486	2,30,52,901.05	12,376
22-Jan-2026	655.95	671.1	650	659.6	2,007	1,08,88,174.4	9,381
23-Jan-2026	657	675	652	657.6	1,710	1,07,23,944.7	10,807
27-Jan-2026	685	685	635.5	648.15	2,429	1,33,58,161.3	10,594
28-Jan-2026	657.85	657.85	646.35	649.4	1,331	84,75,320.65	8,168
29-Jan-2026	657	657	621.55	625.9	2,186	1,41,78,769.45	15,082
30-Jan-2026	625.9	633.75	615.8	623.2	2,045	1,09,20,087.05	10,043

Tinna Rubber: Related NEWS

No Record Found

Invest wise with Expert advice