Tinna Rubber

Tinna Rubber & Infrastructure Ltd Historical Data

NSEBSE

₹976.25

(-0.45%)

Oct 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/09/2025

To Date

25/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
16-Oct-2025	999.95	1,006.4	980.4	982.6	3,344	2,22,14,962.9	12,211
17-Oct-2025	990	990	963.05	972.35	2,652	1,60,56,574.8	8,497
20-Oct-2025	989	995	971.5	983.8	1,805	1,38,16,128.95	7,787
21-Oct-2025	993.8	1,006.6	987.3	1,001.3	989	1,27,75,538.4	8,608
23-Oct-2025	1,009.9	1,011.9	970.05	980.7	2,692	2,07,75,172.15	12,266
24-Oct-2025	980.7	988	965.25	976.25	1,941	1,35,93,673.4	7,030

Tinna Rubber: Related NEWS

No Record Found

Invest wise with Expert advice