BSE - Delayed Quote INR

Tinna Rubber and Infrastructure Limited (TINNARUBR.BO)

912.00
-18.90
(-2.03%)
At close: May 9 at 3:29:51 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 2025900.00920.20886.05908.15908.1512,589
May 8, 2025940.50959.95925.00930.90930.908,663
May 7, 2025905.05944.00891.00937.15937.155,581
May 6, 2025968.95968.95906.70911.40911.4011,657
May 5, 2025940.05958.50935.00951.50951.507,288
May 2, 2025930.10961.00924.00946.55946.558,364
Apr 30, 2025964.90969.85943.65948.20948.2012,745
Apr 29, 2025986.40999.90970.00977.85977.855,755
Apr 28, 2025971.30991.30971.00973.55973.559,693
Apr 25, 20251,025.001,035.55971.10991.30991.3017,898
Apr 24, 20251,059.001,059.251,031.851,035.551,035.554,785
Apr 23, 20251,076.001,097.001,050.001,052.801,052.805,836
Apr 22, 20251,051.301,080.001,041.801,057.301,057.3010,622
Apr 21, 20251,032.001,063.001,011.001,052.901,052.9027,649
Apr 17, 20251,026.951,035.001,005.001,021.301,021.3011,828
Apr 16, 20251,017.001,049.001,000.051,025.351,025.3523,787
Apr 15, 2025986.001,028.00986.001,000.651,000.6514,762
Apr 11, 20251,028.001,028.00966.00972.95972.9511,958
Apr 9, 2025979.00979.00947.00956.25956.2510,143
Apr 8, 2025958.00991.00935.10972.85972.8520,109
Apr 7, 2025865.00974.85865.00915.20915.2044,430
Apr 4, 20251,042.901,042.901,001.151,006.251,006.2520,764
Apr 3, 20251,002.051,030.001,002.051,027.151,027.1512,795
Apr 2, 20251,043.001,048.001,002.401,016.051,016.0515,154
Apr 1, 2025940.001,075.00937.301,008.251,008.2558,977
Mar 28, 2025939.00959.90925.00931.35931.3534,192
Mar 27, 2025953.00965.00934.95948.30948.3028,480
Mar 26, 2025977.00980.00947.30950.70950.7023,921
Mar 25, 2025999.001,019.90965.00986.95986.9525,161
Mar 24, 2025995.001,017.00995.001,005.151,005.1538,193
Mar 21, 2025984.051,006.95960.00985.80985.8021,317
Mar 20, 2025999.951,025.00976.00984.05984.0525,949
Mar 19, 2025950.00992.00943.60977.70977.7025,460
Mar 18, 2025921.00959.20921.00943.60943.6018,721
Mar 17, 2025965.00975.00912.50920.90920.9023,840
Mar 13, 2025937.80968.00936.50949.95949.9515,629
Mar 12, 2025932.30970.00922.20937.80937.8021,750
Mar 11, 2025935.20964.95907.05937.80937.8041,508
Mar 10, 20251,028.001,030.00970.00978.85978.8519,271
Mar 7, 20251,014.001,030.00980.001,023.251,023.2520,742
Mar 6, 2025999.001,010.00976.00997.55997.5522,924
Mar 5, 2025942.001,016.00939.00962.80962.8030,357
Mar 4, 2025890.00948.00865.80926.00926.0018,674
Mar 3, 2025915.00954.90855.00889.80889.8038,253
Feb 28, 2025943.00962.05902.00911.40911.4035,682
Feb 27, 20251,042.901,069.00950.00962.05962.0523,323
Feb 25, 20251,063.001,110.001,010.401,022.701,022.7019,415
Feb 24, 20251,080.801,109.951,018.001,063.701,063.7015,473
Feb 21, 20251,159.951,209.901,084.001,118.401,118.4044,026
Feb 20, 20251,063.001,150.001,049.951,141.701,141.7032,470
Feb 19, 2025999.951,095.00951.951,059.051,059.0538,905
Feb 18, 2025917.40996.00865.00983.30983.3049,145
Feb 17, 2025900.00945.20799.10901.60901.6094,337
Feb 14, 20251,020.001,025.00930.00945.20945.2019,876
Feb 13, 2025983.901,020.00983.30996.75996.7515,860
Feb 12, 2025980.001,038.95916.85983.30983.3052,929
Feb 11, 20251,050.901,089.00955.00982.00982.0052,766
Feb 10, 20251,080.201,143.80976.101,050.901,050.90114,353
Feb 7, 20251,220.001,234.951,195.301,206.851,206.857,155
Feb 6, 20251,250.001,257.001,210.001,214.101,214.106,256
Feb 5, 20251,250.301,280.001,210.001,235.401,235.4014,614
Feb 4, 20251,218.001,260.001,191.001,250.301,250.3012,982
Feb 3, 20251,210.001,245.501,180.001,186.951,186.9511,855
Feb 1, 20251,241.051,300.001,220.001,234.951,234.9510,012
Jan 31, 20251,250.001,293.001,230.051,240.751,240.758,361
Jan 30, 20251,232.001,294.001,231.951,249.751,249.7518,820
Jan 29, 20251,154.001,244.951,121.651,199.201,199.2032,817
Jan 28, 20251,131.001,157.95996.001,085.701,085.7055,320
Jan 27, 20251,210.001,225.001,130.001,141.551,141.5530,024
Jan 24, 20251,279.901,290.001,215.501,231.251,231.2510,286
Jan 23, 20251,295.001,295.001,201.001,273.451,273.4515,460
Jan 22, 20251,305.001,324.951,125.001,267.301,267.3035,833
Jan 21, 20251,329.901,344.701,290.001,328.651,328.658,564
Jan 20, 20251,320.101,333.001,290.001,315.201,315.2013,734
Jan 17, 20251,379.001,379.001,335.001,341.151,341.157,414
Jan 16, 20251,362.001,387.001,340.001,354.301,354.307,886
Jan 15, 20251,350.001,370.001,320.001,327.801,327.8011,497
Jan 14, 20251,297.751,350.001,289.951,318.351,318.3513,203
Jan 13, 20251,310.551,347.001,206.651,260.001,260.0043,641
Jan 10, 20251,385.001,398.801,302.351,347.601,347.6016,852
Jan 9, 20251,412.001,430.001,368.001,384.401,384.4013,932
Jan 8, 20251,429.001,454.001,388.001,399.001,399.0012,422
Jan 7, 20251,367.651,459.851,367.651,442.101,442.1018,497
Jan 6, 20251,480.001,500.001,360.801,367.651,367.6538,815
Jan 3, 20251,414.301,472.851,405.001,456.351,456.3515,258
Jan 2, 20251,400.051,469.001,395.001,433.801,433.8024,071
Jan 1, 20251,368.001,400.001,340.001,392.901,392.9010,492
Dec 31, 20241,365.001,365.001,335.001,341.651,341.6510,932
Dec 30, 20241,415.001,415.001,331.051,347.651,347.6512,562

Related Tickers

NIKHILAD.BO Nikhil Adhesives Limited
83.90
-0.11%
 
SIRCA.BO Sirca Paints India Limited
260.05
-0.38%
 
HPAL.BO HP Adhesives Limited
49.61
-3.31%
 
FINEORG.BO Fine Organic Industries Limited
4,043.50
-0.63%
 
CHEMCRUX.BO Chemcrux Enterprises Limited
137.80
+4.99%
 
BLACKROSE.BO Black Rose Industries Limited
94.35
-1.96%
 
FAIRCHEMOR.NS Fairchem Organics Limited
769.00
-2.36%
 
YASHO.BO Yasho Industries Limited
1,780.00
+1.65%
 
SOLARINDS.BO Solar Industries India Limited
13,462.00
+2.73%
 
AETHER.NS Aether Industries Limited
793.00
-1.78%