Tinna Rubber

Tinna Rubber & Infrastructure Ltd Historical Data

NSEBSE

₹813.65

(-2.48%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Jul-2025	955.7	1,030	946	1,017.6	15,686	23,41,61,236.4	89,611
18-Jul-2025	1,024.8	1,032.95	978.05	988.6	5,448	6,33,16,077.25	27,372
21-Jul-2025	998.5	998.5	943	946.15	6,241	7,36,26,619.35	39,968
22-Jul-2025	950	965	934.25	936.5	2,678	2,96,87,735.15	18,067
23-Jul-2025	945.85	949.7	922.15	929	2,524	2,21,11,673.1	13,510
24-Jul-2025	937.6	949.75	927.05	940.45	3,147	2,46,69,880.6	13,252
25-Jul-2025	952	952	918.9	925.1	2,627	2,49,90,131.4	17,032
28-Jul-2025	923.95	927.65	904.55	908.55	2,535	2,09,05,645.35	14,615
29-Jul-2025	922.2	928	904.6	912.45	2,242	1,98,14,198.95	12,800
30-Jul-2025	921.55	922	900	915	2,254	1,79,78,829	10,864
31-Jul-2025	910.1	912.65	899.95	908.05	1,551	1,17,28,744.65	7,609
01-Aug-2025	905	910	896.7	899.15	2,027	1,32,64,802.2	9,917
04-Aug-2025	912.65	957.4	902.3	937.6	3,178	2,59,03,685.2	14,248
05-Aug-2025	948	948	914.9	918.9	1,898	1,20,54,089.75	6,928
06-Aug-2025	906	929.8	902	912.8	1,865	1,71,67,755.4	10,164
07-Aug-2025	887.1	899	860.4	872.7	5,350	3,57,97,118.4	21,665
08-Aug-2025	872.75	894.85	865.05	869.85	2,354	1,76,20,438.85	9,262
11-Aug-2025	880	880	840.8	847.55	3,081	1,97,14,842.85	15,567
12-Aug-2025	842.65	854	842.65	846.5	1,592	82,50,780.35	5,662
13-Aug-2025	854.95	860.95	822.5	834.35	3,618	2,07,90,084.6	13,365
14-Aug-2025	846.85	846.85	804.95	813.65	3,212	1,87,45,435.9	14,387

Tinna Rubber: Related NEWS

No Record Found

Invest wise with Expert advice