Tinna Rubber & Infrastructure Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 04-Aug-2021 | 91.40 | 91.40 | 91.40 | 91.40 | 47 | 6.37 | 51,639 | 0 | 0 |
| 03-Aug-2021 | 87.10 | 87.10 | 87.10 | 87.10 | 5 | 0.88 | 10,136 | 0 | 0 |
| 02-Aug-2021 | 83 | 83 | 83 | 83 | 14 | 1.28 | 15,478 | 0 | 0 |
| 30-Jul-2021 | 79.70 | 81.20 | 75 | 79 | 32 | 0.55 | 5,756 | 6.20 | -0.70 |
| 29-Jul-2021 | 77.30 | 79 | 75.50 | 77.40 | 29 | 0.35 | 4,138 | 3.50 | 0.10 |
| 28-Jul-2021 | 75.40 | 79 | 75.40 | 77.90 | 30 | 0.20 | 2,125 | 3.60 | 2.45 |
| 27-Jul-2021 | 76.90 | 79.90 | 72.50 | 77.90 | 87 | 0.56 | 5,695 | 7.35 | 1 |
| 26-Jul-2021 | 72.40 | 77 | 72.30 | 76.10 | 13 | 0.08 | 882 | 4.65 | 3.75 |
| 23-Jul-2021 | 81.20 | 81.20 | 73.50 | 76.10 | 35 | 0.62 | 7,464 | 7.70 | -5.10 |
| 22-Jul-2021 | 77.80 | 77.80 | 70.50 | 77.30 | 51 | 1.04 | 10,056 | 7.35 | -0.50 |
| 20-Jul-2021 | 74.20 | 81.40 | 74.20 | 74.20 | 42 | 0.31 | 3,562 | 7.25 | -0 |
| 19-Jul-2021 | 83.80 | 83.80 | 78.10 | 78.10 | 64 | 0.96 | 12,247 | 5.75 | -5.80 |
| 16-Jul-2021 | 88.20 | 90.50 | 82.20 | 82.20 | 39 | 0.56 | 4,618 | 8.30 | -6.10 |
| 15-Jul-2021 | 91 | 93.90 | 86.50 | 86.50 | 40 | 0.86 | 6,178 | 7.45 | -4.50 |
| 14-Jul-2021 | 94.50 | 96 | 90.70 | 91 | 65 | 1 | 8,053 | 5.30 | -3.60 |
| 13-Jul-2021 | 96 | 98.20 | 90 | 95.40 | 115 | 2.02 | 15,897 | 8.20 | -0.60 |
| 12-Jul-2021 | 93.70 | 93.80 | 92.80 | 93.60 | 93 | 1.75 | 15,237 | 0.95 | -0.10 |
| 09-Jul-2021 | 86.80 | 89.30 | 83 | 89.30 | 73 | 1.58 | 15,329 | 6.30 | 2.55 |
| 08-Jul-2021 | 85 | 85.10 | 82 | 85.10 | 101 | 3.14 | 34,603 | 3.05 | 0.10 |
| 07-Jul-2021 | 83 | 83.50 | 76.50 | 81 | 132 | 5.96 | 65,243 | 6.95 | -2 |
| 06-Jul-2021 | 76 | 79.60 | 75.80 | 79.50 | 64 | 1.29 | 15,903 | 3.75 | 3.50 |
| 05-Jul-2021 | 75.80 | 75.80 | 72.20 | 75.80 | 71 | 2.66 | 34,241 | 3.60 | 0 |
QuickLinks for Tinna Rubber & Infrastructure Ltd.
