Tinna Rubber & Infrastructure Share Price History

CMP as on05-Aug-21 10:41

₹ 95.95
4.55 4.98%

Open

₹ 95.95

Turnover (lac)

Prev. Close

₹ 91.40

Day's Vol (shares)

₹ 1,41,714

Day's Range

₹ 93.00
₹ 95.95

Tinna Rubber & Infrastructure Historical Data

Go
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
Open ZERO Brokerage Demat Account