Tinna Rubber and Infrastructure Limited (BOM:530475)
India
· Delayed Price · Currency is INR 722.25
+3.60 (0.50%)
At close: Apr 28, 2026
BOM:530475 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 720.80 | 733.25 | 715.00 | 722.25 | 722.25 | 0.50% | 2,633 |
| Apr 27, 2026 | 705.60 | 735.25 | 700.40 | 718.65 | 718.65 | 2.53% | 3,674 |
| Apr 24, 2026 | 702.75 | 711.00 | 696.20 | 700.95 | 700.95 | -1.55% | 2,045 |
| Apr 23, 2026 | 728.60 | 728.60 | 705.00 | 711.95 | 711.95 | -0.33% | 1,208 |
| Apr 22, 2026 | 711.00 | 720.55 | 702.50 | 714.30 | 714.30 | -0.17% | 1,986 |
| Apr 21, 2026 | 722.25 | 728.70 | 710.40 | 715.50 | 715.50 | -0.03% | 1,326 |
| Apr 20, 2026 | 725.40 | 731.35 | 700.90 | 715.75 | 715.75 | -2.10% | 3,032 |
| Apr 17, 2026 | 705.90 | 750.00 | 686.60 | 731.10 | 731.10 | 6.16% | 6,096 |
| Apr 16, 2026 | 698.95 | 698.95 | 669.35 | 688.70 | 688.70 | 1.63% | 2,623 |
| Apr 15, 2026 | 680.00 | 684.95 | 655.25 | 677.65 | 677.65 | 4.96% | 4,258 |
| Apr 13, 2026 | 651.20 | 665.00 | 627.00 | 645.60 | 645.60 | -2.10% | 3,320 |
| Apr 10, 2026 | 666.30 | 666.30 | 650.00 | 659.45 | 659.45 | 1.77% | 2,347 |
| Apr 9, 2026 | 669.00 | 680.00 | 643.00 | 647.95 | 647.95 | -2.46% | 3,181 |
| Apr 8, 2026 | 635.05 | 671.00 | 635.05 | 664.30 | 664.30 | 8.12% | 8,245 |
| Apr 7, 2026 | 615.05 | 625.35 | 606.50 | 614.40 | 614.40 | -1.23% | 1,552 |
| Apr 6, 2026 | 601.10 | 622.95 | 591.55 | 622.05 | 622.05 | 1.87% | 5,000 |
| Apr 2, 2026 | 590.00 | 620.00 | 576.75 | 610.65 | 610.65 | 2.35% | 2,099 |
| Apr 1, 2026 | 550.00 | 601.35 | 550.00 | 596.65 | 596.65 | 11.83% | 4,855 |
| Mar 30, 2026 | 570.15 | 582.40 | 529.00 | 533.55 | 533.55 | -7.35% | 9,586 |
| Mar 27, 2026 | 608.60 | 608.60 | 572.15 | 575.90 | 575.90 | -5.37% | 5,605 |
| Mar 25, 2026 | 595.10 | 620.75 | 595.00 | 608.60 | 608.60 | 1.48% | 5,955 |
| Mar 24, 2026 | 620.15 | 620.20 | 582.10 | 599.70 | 599.70 | -0.42% | 9,492 |
| Mar 23, 2026 | 622.05 | 628.55 | 575.05 | 602.20 | 602.20 | -4.00% | 7,848 |
| Mar 20, 2026 | 621.00 | 640.00 | 621.00 | 627.30 | 627.30 | -0.43% | 1,944 |
| Mar 19, 2026 | 662.00 | 662.00 | 619.00 | 630.00 | 630.00 | 0.17% | 3,153 |
| Mar 18, 2026 | 660.00 | 660.00 | 623.90 | 628.90 | 628.90 | 0.13% | 3,015 |
| Mar 17, 2026 | 629.15 | 647.85 | 627.00 | 628.10 | 628.10 | -1.37% | 1,842 |
| Mar 16, 2026 | 649.00 | 649.00 | 620.80 | 636.80 | 636.80 | -1.93% | 7,832 |
| Mar 13, 2026 | 659.75 | 666.80 | 641.05 | 649.30 | 649.30 | -2.81% | 1,311 |
| Mar 12, 2026 | 674.35 | 684.05 | 651.75 | 668.10 | 668.10 | -0.93% | 2,955 |
| Mar 11, 2026 | 660.60 | 689.30 | 660.60 | 674.35 | 674.35 | 2.33% | 4,424 |
| Mar 10, 2026 | 646.00 | 666.05 | 640.00 | 659.00 | 659.00 | 2.61% | 3,057 |
| Mar 9, 2026 | 641.00 | 691.55 | 619.65 | 642.25 | 642.25 | -0.25% | 5,347 |
| Mar 6, 2026 | 643.65 | 662.95 | 642.05 | 643.85 | 643.85 | -1.64% | 2,483 |
| Mar 5, 2026 | 665.90 | 667.90 | 640.50 | 654.60 | 654.60 | 2.19% | 2,781 |
| Mar 4, 2026 | 675.00 | 675.00 | 633.95 | 640.60 | 640.60 | -6.08% | 14,400 |
| Mar 2, 2026 | 607.25 | 702.35 | 607.25 | 682.05 | 682.05 | -3.95% | 2,192 |
| Feb 27, 2026 | 734.95 | 734.95 | 705.35 | 710.10 | 710.10 | -1.23% | 1,908 |
| Feb 26, 2026 | 730.00 | 730.05 | 713.00 | 718.95 | 718.95 | 0.36% | 3,674 |
| Feb 25, 2026 | 726.00 | 726.00 | 713.00 | 716.40 | 716.40 | -1.30% | 1,443 |
| Feb 24, 2026 | 730.75 | 742.15 | 702.45 | 725.85 | 725.85 | -2.18% | 10,391 |
| Feb 23, 2026 | 725.65 | 776.05 | 725.65 | 742.05 | 742.05 | -1.94% | 3,394 |
| Feb 20, 2026 | 707.30 | 789.70 | 702.85 | 756.75 | 756.75 | 6.41% | 7,491 |
| Feb 19, 2026 | 720.70 | 726.05 | 705.00 | 711.15 | 711.15 | -0.67% | 390 |
| Feb 18, 2026 | 729.80 | 736.40 | 715.00 | 715.95 | 715.95 | -1.90% | 1,099 |
| Feb 17, 2026 | 722.95 | 741.00 | 722.55 | 729.80 | 729.80 | 1.25% | 1,477 |
| Feb 16, 2026 | 750.00 | 751.00 | 716.70 | 720.80 | 720.80 | -4.16% | 4,257 |
| Feb 13, 2026 | 766.15 | 768.70 | 750.35 | 752.10 | 752.10 | -2.74% | 1,509 |
| Feb 12, 2026 | 781.05 | 791.95 | 770.00 | 773.25 | 773.25 | -1.99% | 1,635 |
| Feb 11, 2026 | 849.00 | 849.00 | 779.15 | 788.95 | 788.95 | 1.21% | 9,063 |
| Feb 10, 2026 | 752.75 | 829.65 | 752.75 | 779.55 | 779.55 | 4.84% | 16,808 |
| Feb 9, 2026 | 753.55 | 753.55 | 727.50 | 743.55 | 743.55 | 5.91% | 5,595 |
| Feb 6, 2026 | 754.90 | 754.90 | 692.20 | 702.05 | 702.05 | 0.69% | 3,132 |
| Feb 5, 2026 | 731.00 | 731.00 | 690.95 | 697.25 | 697.25 | -3.98% | 2,724 |
| Feb 4, 2026 | 586.15 | 739.00 | 586.15 | 726.15 | 726.15 | 14.62% | 12,370 |
| Feb 3, 2026 | 655.00 | 659.90 | 627.15 | 633.55 | 633.55 | 1.46% | 3,592 |
| Feb 2, 2026 | 610.10 | 636.95 | 606.00 | 624.45 | 624.45 | 1.48% | 1,356 |
| Feb 1, 2026 | 623.85 | 628.95 | 610.00 | 615.35 | 615.35 | -0.81% | 2,675 |
| Jan 30, 2026 | 627.95 | 632.40 | 618.00 | 620.40 | 620.40 | -0.87% | 2,938 |
| Jan 29, 2026 | 658.70 | 658.70 | 623.00 | 625.85 | 625.85 | -3.54% | 3,214 |
| Jan 28, 2026 | 655.00 | 656.65 | 647.90 | 648.85 | 648.85 | -0.12% | 2,273 |
| Jan 27, 2026 | 666.85 | 680.50 | 636.05 | 649.65 | 649.65 | -1.90% | 3,705 |
| Jan 23, 2026 | 790.30 | 790.30 | 655.00 | 662.25 | 662.25 | 0.55% | 1,506 |
| Jan 22, 2026 | 642.80 | 670.90 | 642.80 | 658.60 | 658.60 | 0.54% | 2,348 |
| Jan 21, 2026 | 668.05 | 683.15 | 651.65 | 655.05 | 655.05 | -3.08% | 2,593 |
| Jan 20, 2026 | 675.05 | 691.80 | 665.00 | 675.90 | 675.90 | -0.43% | 2,407 |
| Jan 19, 2026 | 685.60 | 685.60 | 676.00 | 678.85 | 678.85 | -1.01% | 1,879 |
| Jan 16, 2026 | 688.55 | 699.00 | 685.00 | 685.75 | 685.75 | -0.90% | 1,766 |
| Jan 14, 2026 | 713.50 | 713.50 | 685.10 | 692.00 | 692.00 | -1.42% | 2,032 |
| Jan 13, 2026 | 699.05 | 713.50 | 699.00 | 701.95 | 701.95 | -0.28% | 935 |
| Jan 12, 2026 | 710.85 | 718.80 | 695.00 | 703.95 | 703.95 | -1.41% | 3,832 |
| Jan 9, 2026 | 735.15 | 750.10 | 709.00 | 714.05 | 714.05 | -4.19% | 3,489 |
| Jan 8, 2026 | 758.00 | 759.80 | 742.00 | 745.25 | 745.25 | -1.45% | 1,687 |
| Jan 7, 2026 | 755.35 | 765.35 | 750.00 | 756.20 | 756.20 | 0.07% | 1,178 |
| Jan 6, 2026 | 766.35 | 769.95 | 750.00 | 755.70 | 755.70 | -1.63% | 3,345 |
| Jan 5, 2026 | 760.15 | 788.95 | 760.15 | 768.25 | 768.25 | -2.23% | 4,224 |
| Jan 2, 2026 | 783.40 | 789.00 | 776.80 | 785.80 | 785.80 | 0.83% | 1,270 |
| Jan 1, 2026 | 775.15 | 785.80 | 773.00 | 779.30 | 779.30 | -0.62% | 2,071 |
| Dec 31, 2025 | 785.00 | 790.60 | 774.95 | 784.20 | 784.20 | 0.11% | 2,177 |
| Dec 30, 2025 | 790.00 | 800.00 | 772.00 | 783.35 | 783.35 | 0.19% | 2,593 |
| Dec 29, 2025 | 800.95 | 802.80 | 777.20 | 781.85 | 781.85 | -1.91% | 4,543 |
| Dec 26, 2025 | 813.75 | 824.95 | 791.00 | 797.10 | 797.10 | -1.69% | 1,364 |
| Dec 24, 2025 | 817.35 | 824.60 | 801.10 | 810.80 | 810.80 | -0.05% | 2,309 |
| Dec 23, 2025 | 775.00 | 821.65 | 775.00 | 811.20 | 811.20 | 1.68% | 1,510 |
| Dec 22, 2025 | 771.05 | 810.00 | 771.05 | 797.80 | 797.80 | 0.91% | 815 |
| Dec 19, 2025 | 797.65 | 797.65 | 775.00 | 790.60 | 790.60 | 0.59% | 1,724 |
| Dec 18, 2025 | 777.00 | 793.10 | 772.65 | 785.95 | 785.95 | 0.65% | 1,109 |
| Dec 17, 2025 | 789.90 | 796.20 | 777.00 | 780.90 | 780.90 | -1.28% | 1,526 |
| Dec 16, 2025 | 793.65 | 799.45 | 786.00 | 791.05 | 791.05 | -0.33% | 616 |
| Dec 15, 2025 | 815.00 | 815.00 | 776.00 | 793.65 | 793.65 | -0.88% | 2,606 |
| Dec 12, 2025 | 788.30 | 813.00 | 788.30 | 800.70 | 800.70 | 1.84% | 2,327 |
| Dec 11, 2025 | 807.70 | 807.70 | 778.95 | 786.20 | 786.20 | -1.21% | 774 |
| Dec 10, 2025 | 830.65 | 830.65 | 794.60 | 795.80 | 795.80 | -2.28% | 1,390 |
| Dec 9, 2025 | 919.95 | 919.95 | 765.00 | 814.35 | 814.35 | 3.57% | 1,999 |
| Dec 8, 2025 | 802.10 | 803.55 | 776.90 | 786.25 | 786.25 | -2.63% | 4,620 |
| Dec 5, 2025 | 822.30 | 822.30 | 793.80 | 807.45 | 807.45 | -1.25% | 3,802 |
| Dec 4, 2025 | 830.75 | 830.75 | 815.05 | 817.70 | 817.70 | -1.27% | 950 |
| Dec 3, 2025 | 839.95 | 839.95 | 820.00 | 828.25 | 828.25 | -1.22% | 1,187 |
| Dec 2, 2025 | 843.85 | 844.25 | 826.75 | 838.50 | 838.50 | -0.89% | 920 |
| Dec 1, 2025 | 842.65 | 852.95 | 841.00 | 846.00 | 846.00 | 0.48% | 1,059 |