Tinna Rubber And Infrastructure share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
22-07-2026 Wed	BSE Sensex : 76,755.05 -715.06 -0.92%		NSE Nifty 50 : 23,996.25 -191.45 -0.79%		USD - INR 1 $ = Rs 96.55	Find Stock
Share Price in Google :	Tinna Rubber And Infrastructure		MCap (aprox) 1974.7 Crores	Symbol : 530475	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
9.5%	21.8%	46.6%	52.6%	61.3%	10.3%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-07-26	Wed	1090.2	-55.05	39.61k	-4.8%
21-07-26	Tue	1145.25	-40.65	231.75k	-3.4%	Data Update : 7 PM
20-07-26	Mon	1185.9	197.65	80.22k	20.0%	22-07-26 : 1090.2
17-07-26	Fri	988.25	3.95	4.31k	0.4%
16-07-26	Thu	984.3	3.5	3.2k	0.4%	Compared to  :  13-07-26 995.65
15-07-26	Wed	980.8	-0.5	3.07k	-0.1%
14-07-26	Tue	981.3	-14.35	7.94k	-1.4%	7 Days %
13-07-26	Mon	995.65	26.85	9.07k	2.8%	9.5%
10-07-26	Fri	968.8	13.3	3.88k	1.4%
09-07-26	Thu	955.5	49.95	11.33k	5.5%	Compared to  :  22-06-26 894.95
08-07-26	Wed	905.55	-23.6	4.07k	-2.5%
07-07-26	Tue	929.15	-15.4	2.3k	-1.6%	1 Month %
06-07-26	Mon	944.55	-1.8	1.82k	-0.2%	21.8%
03-07-26	Fri	946.35	-10.8	2.56k	-1.1%	.
02-07-26	Thu	957.15	-0.45	3.8k	0.0%	Compared to  :  22-05-26 743.75
01-07-26	Wed	957.6	4.3	3.73k	0.5%
30-06-26	Tue	953.3	25.85	3.77k	2.8%	2 Months %
29-06-26	Mon	927.45	2.75	4.13k	0.3%	46.6%
25-06-26	Thu	924.7	-36.35	8.39k	-3.8%
24-06-26	Wed	961.05	18	5.83k	1.9%	Compared to  :  22-04-26 714.3
23-06-26	Tue	943.05	48.1	26.48k	5.4%
22-06-26	Mon	894.95	5.05	12.47k	0.6%	3 Months %
19-06-26	Fri	889.9	9.85	4.02k	1.1%	52.6%
18-06-26	Thu	880.05	-10.4	4.03k	-1.2%
17-06-26	Wed	890.45	3.35	2.91k	0.4%	Compared to  :  22-01-26 675.9
16-06-26	Tue	887.1	23.45	9.68k	2.7%
15-06-26	Mon	863.65	12.25	4.82k	1.4%	6 Months %
12-06-26	Fri	851.4	-15.7	6.19k	-1.8%	61.3%
11-06-26	Thu	867.1	-1.65	4.02k	-0.2%
10-06-26	Wed	868.75	-1.35	3.57k	-0.2%	Compared to  :  22-07-25 988.15
09-06-26	Tue	870.1	21.3	7.49k	2.5%
08-06-26	Mon	848.8	-21.55	8.09k	-2.5%	1 year %
05-06-26	Fri	870.35	-22.3	20.48k	-2.5%	10.3%
04-06-26	Thu	892.65	60.8	25.46k	7.3%
03-06-26	Wed	831.85	1.95	5.34k	0.2%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
02-06-26	Tue	829.9	26.85	3.07k	3.3%
01-06-26	Mon	803.05	22.2	12.83k	2.8%
29-05-26	Fri	780.85	-7.5	3k	-1.0%
27-05-26	Wed	788.35	-24.5	7.62k	-3.0%
26-05-26	Tue	812.85	26.6	14.12k	3.4%
25-05-26	Mon	786.25	42.5	64.74k	5.7%
22-05-26	Fri	743.75	27.5	4.09k	3.8%
21-05-26	Thu	716.25	-27.5	2.42k	-3.7%
20-05-26	Wed	743.75	-9.7	1.28k	-1.3%
19-05-26	Tue	753.45	16.3	6.73k	2.2%
18-05-26	Mon	737.15	28.35	8.26k	4.0%
15-05-26	Fri	708.8	-26	3.55k	-3.5%
14-05-26	Thu	734.8	-27.85	9.41k	-3.7%
13-05-26	Wed	762.65	1.75	3.04k	0.2%
12-05-26	Tue	760.9	-47.3	3.44k	-5.9%
11-05-26	Mon	808.2	-26.3	2.88k	-3.2%
08-05-26	Fri	834.5	11.1	11.12k	1.3%
07-05-26	Thu	823.4	-17.45	3.75k	-2.1%
06-05-26	Wed	840.85	26.7	10.6k	3.3%
05-05-26	Tue	814.15	41.05	10.39k	5.3%
04-05-26	Mon	773.1	51.05	10.04k	7.1%
30-04-26	Thu	722.05	10.6	1.2k	1.5%
29-04-26	Wed	711.45	-10.8	1.41k	-1.5%
28-04-26	Tue	722.25	3.6	2.63k	0.5%
27-04-26	Mon	718.65	17.7	3.67k	2.5%
24-04-26	Fri	700.95	-11	2.05k	-1.5%
23-04-26	Thu	711.95	-2.35	1.21k	-0.3%
22-04-26	Wed	714.3	-1.2	1.99k	-0.2%
21-04-26	Tue	715.5	-0.25	1.33k	0.0%
20-04-26	Mon	715.75	-15.35	3.03k	-2.1%
17-04-26	Fri	731.1	42.4	6.1k	6.2%
16-04-26	Thu	688.7	11.05	2.62k	1.6%
15-04-26	Wed	677.65	32.05	4.26k	5.0%
13-04-26	Mon	645.6	-13.85	3.32k	-2.1%
10-04-26	Fri	659.45	11.5	2.35k	1.8%
09-04-26	Thu	647.95	-16.35	3.18k	-2.5%
08-04-26	Wed	664.3	49.9	8.25k	8.1%
07-04-26	Tue	614.4	-7.65	1.55k	-1.2%
06-04-26	Mon	622.05	11.4	5k	1.9%
02-04-26	Thu	610.65	14	2.1k	2.3%
01-04-26	Wed	596.65	63.1	4.86k	11.8%
30-03-26	Mon	533.55	-42.35	9.59k	-7.4%
27-03-26	Fri	575.9	-32.7	5.61k	-5.4%
25-03-26	Wed	608.6	8.9	5.96k	1.5%
24-03-26	Tue	599.7	-2.5	9.49k	-0.4%
23-03-26	Mon	602.2	-25.1	7.85k	-4.0%
20-03-26	Fri	627.3	-2.7	1.94k	-0.4%
19-03-26	Thu	630	1.1	3.15k	0.2%
18-03-26	Wed	628.9	-87.5	3.02k	0.1%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	716.4	-9.45	1.44k	-1.3%
26-02-26	Thu	725.85	-16.2	10.39k	-2.2%
25-02-26	Wed	742.05	-14.7	3.39k	-1.9%
24-02-26	Tue	756.75	45.6	7.49k	6.4%
23-02-26	Mon	711.15	-4.8	390	-0.7%
20-02-26	Fri	715.95	-13.85	1.1k	-1.9%
19-02-26	Thu	729.8	9	1.48k	1.2%
18-02-26	Wed	720.8	-31.3	4.26k	-4.2%
17-02-26	Tue	752.1	-21.15	1.51k	-2.7%
16-02-26	Mon	773.25	-15.7	1.64k	-2.0%
13-02-26	Fri	788.95	9.4	9.06k	1.2%
12-02-26	Thu	779.55	36	16.81k	4.8%
11-02-26	Wed	743.55	41.5	5.6k	5.9%
10-02-26	Tue	702.05	4.8	3.13k	0.7%
09-02-26	Mon	697.25	-28.9	2.72k	-4.0%
06-02-26	Fri	726.15	92.6	12.37k	14.6%
05-02-26	Thu	633.55	9.1	3.59k	1.5%
04-02-26	Wed	624.45	9.1	1.36k	1.5%
03-02-26	Tue	615.35	-5.05	2.68k	-0.8%
02-02-26	Mon	620.4	-5.45	2.94k	-0.9%
01-02-26	Sun	625.85	-23	3.21k	-3.5%
30-01-26	Fri	648.85	-0.8	2.27k	-0.1%
29-01-26	Thu	649.65	-12.6	3.71k	-1.9%
28-01-26	Wed	662.25	3.65	1.51k	0.6%
27-01-26	Tue	658.6	3.55	2.35k	0.5%
23-01-26	Fri	655.05	-20.85	2.59k	-3.1%
22-01-26	Thu	675.9	-2.95	2.41k	-0.4%
21-01-26	Wed	678.85	-6.9	1.88k	-1.0%
20-01-26	Tue	685.75	-6.25	1.77k	-0.9%
19-01-26	Mon	692	-9.95	2.03k	-1.4%
16-01-26	Fri	701.95	-2	935	-0.3%
14-01-26	Wed	703.95	-10.1	3.83k	-1.4%
13-01-26	Tue	714.05	-31.2	3.49k	-4.2%
12-01-26	Mon	745.25	-10.95	1.69k	-1.4%
09-01-26	Fri	756.2	0.5	1.18k	0.1%
08-01-26	Thu	755.7	-12.55	3.35k	-1.6%
07-01-26	Wed	768.25	-17.55	4.22k	-2.2%
06-01-26	Tue	785.8	6.5	1.27k	0.8%
05-01-26	Mon	779.3	-4.9	2.07k	-0.6%
02-01-26	Fri	784.2	0.85	2.18k	0.1%
01-01-26	Thu	783.35	1.5	2.59k	0.2%
31-12-25	Wed	781.85	-15.25	4.54k	-1.9%
30-12-25	Tue	797.1	-13.7	1.36k	-1.7%
29-12-25	Mon	810.8	-0.4	2.31k	0.0%
26-12-25	Fri	811.2	13.4	1.51k	1.7%
24-12-25	Wed	797.8	7.2	815	0.9%
23-12-25	Tue	790.6	4.65	1.72k	0.6%
22-12-25	Mon	785.95	5.05	1.11k	0.6%
19-12-25	Fri	780.9	-10.15	1.53k	-1.3%
18-12-25	Thu	791.05	-2.6	616	-0.3%
17-12-25	Wed	793.65	-7.05	2.61k	-0.9%
16-12-25	Tue	800.7	14.5	2.33k	1.8%
15-12-25	Mon	786.2	-9.6	774	-1.2%
12-12-25	Fri	795.8	-18.55	1.39k	-2.3%
11-12-25	Thu	814.35	28.1	2k	3.6%
10-12-25	Wed	786.25	-21.2	4.62k	-2.6%
09-12-25	Tue	807.45	-10.25	3.8k	-1.3%
08-12-25	Mon	817.7	-10.55	950	-1.3%
05-12-25	Fri	828.25	-10.25	1.19k	-1.2%
04-12-25	Thu	838.5	-7.5	920	-0.9%
03-12-25	Wed	846	4.05	1.06k	0.5%
02-12-25	Tue	841.95	-2.9	1.23k	-0.3%
01-12-25	Mon	844.85	5.8	1.15k	0.7%
28-11-25	Fri	839.05	18.8	2.44k	2.3%
27-11-25	Thu	820.25	3.75	2.08k	0.5%
26-11-25	Wed	816.5	-18.5	1.4k	-2.2%
25-11-25	Tue	835	8.7	4.37k	1.1%
24-11-25	Mon	826.3	-15	2.78k	-1.8%
21-11-25	Fri	841.3	-0.7	1.72k	-0.1%
20-11-25	Thu	842	-24.7	2.21k	-2.8%
19-11-25	Wed	866.7	-35.65	5.37k	-4.0%
18-11-25	Tue	902.35	-5.95	2.44k	-0.7%
17-11-25	Mon	908.3	-14.75	5.24k	-1.6%
14-11-25	Fri	923.05	33.45	3.75k	3.8%
13-11-25	Thu	889.6	-27.3	3.81k	-3.0%
12-11-25	Wed	916.9	-3	2.08k	-0.3%
11-11-25	Tue	919.9	-9.05	2.23k	-1.0%
10-11-25	Mon	928.95	-19.9	1.83k	-2.1%
07-11-25	Fri	948.85	3.65	1.95k	0.4%
06-11-25	Thu	945.2	-14.05	4.53k	-1.5%
04-11-25	Tue	959.25	-15.05	2.22k	-1.5%
03-11-25	Mon	974.3	-4.25	2.75k	-0.4%
31-10-25	Fri	978.55	2.7	1.49k	0.3%
30-10-25	Thu	975.85	-2.45	1.54k	-0.3%
29-10-25	Wed	978.3	5.3	1.85k	0.5%
28-10-25	Tue	973	-5.8	3.57k	-0.6%
27-10-25	Mon	978.8	-21	3.46k	-2.1%
24-10-25	Fri	999.8	15.5	1.18k	1.6%
23-10-25	Thu	984.3	12.6	2.73k	1.3%
21-10-25	Tue	971.7	-10.9	2.39k	-1.1%
20-10-25	Mon	982.6	-16.35	3.93k	-1.6%
17-10-25	Fri	998.95	12.75	3.72k	1.3%
16-10-25	Thu	986.2	-10.7	3.37k	-1.1%
15-10-25	Wed	996.9	-28.1	5.21k	-2.7%
14-10-25	Tue	1025	7.4	4.66k	0.7%
13-10-25	Mon	1017.6	-25.95	4.92k	-2.5%
10-10-25	Fri	1043.55	-8.65	10.2k	-0.8%
09-10-25	Thu	1052.2	32.65	7.65k	3.2%
08-10-25	Wed	1019.55	40.15	9.06k	4.1%
07-10-25	Tue	979.4	14.4	8.19k	1.5%
06-10-25	Mon	965	24.15	2.12k	2.6%
03-10-25	Fri	940.85	-18.35	3.14k	-1.9%
01-10-25	Wed	959.2	30.95	20.67k	3.3%
30-09-25	Tue	928.25	-7.9	8.92k	-0.8%
29-09-25	Mon	936.15	-41.6	11.74k	-4.3%
26-09-25	Fri	977.75	-8.15	24.62k	-0.8%
25-09-25	Thu	985.9	64.2	75.35k	7.0%
24-09-25	Wed	921.7	92.1	46.18k	11.1%
23-09-25	Tue	829.6	8.8	4.56k	1.1%
22-09-25	Mon	820.8	0.05	1.02k	0.0%
19-09-25	Fri	820.75	-5.45	2.74k	-0.7%
18-09-25	Thu	826.2	0.5	4.23k	0.1%
17-09-25	Wed	825.7	7	5.41k	0.9%
16-09-25	Tue	818.7	-7.45	3.92k	-0.9%
15-09-25	Mon	826.15	-2.15	1.26k	-0.3%
12-09-25	Fri	828.3	-6.35	3.14k	-0.8%
11-09-25	Thu	834.65	9.2	1.36k	1.1%
10-09-25	Wed	825.45	-6.8	4.12k	-0.8%
09-09-25	Tue	816	9.45	7.17k	1.2%
08-09-25	Mon	822.8	5.35	2.18k	0.7%
05-09-25	Fri	817.45	-8.25	3.17k	-1.0%
04-09-25	Thu	825.7	14.65	6.2k	1.8%
03-09-25	Wed	811.05	7.65	4.85k	1.0%
02-09-25	Tue	803.4	-3.15	5.44k	-0.4%
01-09-25	Mon	806.55	-10.1	3.92k	-1.2%
29-08-25	Fri	816.65	-12.5	5.98k	-1.5%
28-08-25	Thu	829.15	-14.7	2.39k	-1.7%
26-08-25	Tue	843.85	7.7	2.35k	0.9%
25-08-25	Mon	836.15	17.35	6.8k	2.1%
22-08-25	Fri	818.8	0.35	5.86k	0.0%
21-08-25	Thu	818.45	-5.45	4.18k	-0.7%
20-08-25	Wed	823.9	10.1	6.05k	1.2%
19-08-25	Tue	813.8	-23.3	7.61k	-2.8%
18-08-25	Mon	837.1	-9.2	5.33k	-1.1%
14-08-25	Thu	846.3	0.3	5.37k	0.0%
13-08-25	Wed	846	-23.5	4.98k	-2.7%
12-08-25	Tue	869.5	-3.45	8.91k	-0.4%
11-08-25	Mon	872.95	-40.55	22.63k	-4.4%
08-08-25	Fri	913.5	-6.3	4.99k	-0.7%
07-08-25	Thu	919.8	-21.95	4.05k	-2.3%
06-08-25	Wed	941.75	42.4	10.07k	4.7%
05-08-25	Tue	899.35	-8.75	7.35k	-1.0%
04-08-25	Mon	908.1	-7.45	4.36k	-0.8%
01-08-25	Fri	915.55	1.4	5.94k	0.2%
31-07-25	Thu	914.15	3.55	5.08k	0.4%
30-07-25	Wed	910.6	-14.8	8.08k	-1.6%
29-07-25	Tue	925.4	-15.3	8.05k	-1.6%
28-07-25	Mon	940.7	11	8.09k	1.2%
25-07-25	Fri	929.7	-7.55	5.31k	-0.8%
24-07-25	Thu	937.25	-9.15	5.7k	-1.0%
23-07-25	Wed	946.4	-41.75	8.14k	-4.2%
22-07-25	Tue	988.15	-26.85	6.04k	-2.6%
21-07-25	Mon	1015	67.5	27.7k	7.1%
18-07-25	Fri	947.5	11.7	10.48k	1.3%
17-07-25	Thu	935.8	8.9	2.25k	1.0%