Tinna Rubber

Tinna Rubber & Infrastructure Ltd Historical Data

NSEBSE

₹788.35

(-2.32%)

Dec 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/11/2025

To Date

08/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	910.05	922.3	909.3	911.6	1,720	1,33,23,730.45	8,405
11-Nov-2025	907	922	880	887.8	3,562	3,33,37,038.25	21,797
12-Nov-2025	900	937.35	892.25	920.25	1,995	1,82,70,556.15	8,700
13-Nov-2025	934.05	935.05	900	907.05	1,635	1,42,24,670.55	9,674
14-Nov-2025	907.05	928.25	866.55	903.75	2,887	2,92,10,127.75	12,487
17-Nov-2025	898.95	899.95	862	864.7	4,986	5,20,86,457.1	32,219
18-Nov-2025	864.7	864.7	840	841.65	2,996	2,68,43,517.45	19,861
19-Nov-2025	850	850	839.1	840.75	1,701	1,48,37,478.4	10,603
20-Nov-2025	849	865	819.05	827.45	3,791	2,99,92,605.25	22,030
21-Nov-2025	827	840	827	833.7	1,772	1,47,93,162.85	9,117
24-Nov-2025	833.7	833.7	811	816.25	1,942	1,31,79,473.6	9,609
25-Nov-2025	839	839	815.05	819.45	1,487	1,25,76,993.95	9,369
26-Nov-2025	839	842.4	828.15	840.4	1,163	96,92,197.95	6,427
27-Nov-2025	854	857.95	835.4	845	1,617	1,06,08,821.55	6,050
28-Nov-2025	853.45	853.45	831.6	842.4	1,299	1,35,44,593.6	11,204
01-Dec-2025	849	857.35	841	845.45	1,484	99,51,978.05	6,452
02-Dec-2025	850	850	827	833.35	1,268	1,31,73,930.85	10,537
03-Dec-2025	840.7	840.7	820	824.85	1,181	82,17,043.45	4,842
04-Dec-2025	827.2	832.5	813.15	815.85	1,131	80,42,025.25	6,195
05-Dec-2025	824	824.05	800	807.05	1,776	1,09,99,042.35	8,236

Tinna Rubber: Related NEWS

No Record Found

Invest wise with Expert advice