Tinna Rubber

Tinna Rubber & Infrastructure Ltd Historical Data

NSEBSE

₹998.3

(2.07%)

Oct 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/09/2025

To Date

16/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Sep-2025	830	831.7	820	826.3	1,436	1,12,02,472.5	8,372
17-Sep-2025	835.3	836	820	822.75	1,533	1,01,22,551	7,809
18-Sep-2025	830	830	819.95	824.25	981	61,43,380.15	4,290
19-Sep-2025	830.45	843.05	820.6	830.6	3,273	2,43,61,329.9	17,862
22-Sep-2025	830.6	989.8	830.55	918.95	37,860	51,98,35,267.85	91,698
23-Sep-2025	941	1,006.05	937.55	984.7	35,045	39,70,63,602.5	90,250
24-Sep-2025	999	1,006.4	970.15	980.85	13,428	17,83,51,475.75	32,107
25-Sep-2025	993.75	993.75	930	935.85	11,738	10,85,46,410.75	29,167
26-Sep-2025	940.6	944.85	911.15	927.85	5,356	3,22,02,074.75	17,750
29-Sep-2025	927.85	982.6	927.85	960.9	8,543	6,26,77,135.1	16,484
30-Sep-2025	960.9	981.5	936.05	941.95	4,994	3,38,48,859.95	13,490
01-Oct-2025	941.95	968.75	936.05	964.95	3,413	2,42,92,692.9	11,891
03-Oct-2025	974.6	1,002.6	970	980	6,080	4,24,86,668.3	18,114
06-Oct-2025	995	1,052	985	1,021.1	12,226	10,32,60,345.95	39,017
07-Oct-2025	1,036.4	1,066	1,003	1,051.95	11,386	10,18,26,955.5	35,407
08-Oct-2025	1,065.7	1,068.6	1,035	1,044.15	4,914	4,79,31,594.6	30,186
09-Oct-2025	1,044.15	1,047.95	1,000.2	1,016.95	3,969	3,28,54,643.15	13,189
10-Oct-2025	1,016.05	1,030	1,016	1,025.5	1,360	1,08,80,135.45	6,326
13-Oct-2025	1,020	1,022.9	976.05	995.5	6,341	4,43,05,902	19,109
14-Oct-2025	995.5	995.95	962	978.05	4,290	2,96,95,586.85	16,292
15-Oct-2025	971.5	1,004.9	967.2	998.3	2,876	2,33,86,139.3	13,486

Tinna Rubber: Related NEWS

No Record Found

Invest wise with Expert advice