Tinna Rubber

Tinna Rubber & Infrastructure Ltd Historical Data

NSEBSE

₹825.6

(1.11%)

Sep 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/08/2025

To Date

15/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	825.6	839.45	809.55	814.55	1,701	1,25,41,034.5	9,463
19-Aug-2025	819.05	825	795	819.45	1,438	1,25,99,171.85	10,255
20-Aug-2025	827.65	829	809.05	818.5	2,652	1,91,00,154.2	14,814
21-Aug-2025	818	858	814.45	836.55	3,437	2,58,57,615.3	16,735
22-Aug-2025	845	849.9	835	845.05	1,947	1,04,81,576.7	6,671
25-Aug-2025	874	874	820	823.9	2,739	1,47,55,591.2	9,773
26-Aug-2025	829	829	813.9	816.35	1,576	95,69,795.35	6,307
28-Aug-2025	810	818.6	802.1	805.85	1,975	1,19,13,973.15	8,419
29-Aug-2025	808.8	813.4	796.15	801.65	1,994	1,16,86,933.2	8,952
01-Sep-2025	801.65	811	799.05	807.35	2,411	1,09,03,276.6	7,667
02-Sep-2025	819.6	844.25	810.95	828	2,541	1,63,06,430.65	9,969
03-Sep-2025	835	844	813.75	817.5	3,639	2,09,85,861.2	10,069
04-Sep-2025	822.6	845.35	815.55	819.65	2,238	1,17,23,094.45	6,957
05-Sep-2025	815.1	823.5	808.05	814.7	1,537	71,53,512.9	5,129
08-Sep-2025	825	832.7	805.05	826.2	2,064	1,30,57,678.15	9,946
09-Sep-2025	826	843	820.25	834.4	1,626	1,19,40,344.5	9,213
10-Sep-2025	842.75	842.75	827.35	828.95	971	64,89,794.45	4,697
11-Sep-2025	835.2	836.5	818	825.5	1,100	66,19,587.65	4,906
12-Sep-2025	832.8	832.8	813.75	816.55	1,275	97,73,377.7	7,299
15-Sep-2025	822.8	827.5	817	825.6	1,440	92,25,248.05	6,641

Tinna Rubber: Related NEWS

No Record Found

Invest wise with Expert advice