Tinna Rubber

Tinna Rubber & Infrastructure Ltd Historical Data

NSEBSE

₹814.7

(-0.60%)

Sep 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/08/2025

To Date

05/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
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

Tinna Rubber: Related NEWS

No Record Found

Invest wise with Expert advice