Tinna Rubber and Infrastructure Share Price All Time Records & Statistics (Apr 2025 - Mar 2026)
Comprehensive analysis of TINNARUBR historical performance from NSE exchange
Share Price All Time High
₹1088.85
April 23, 2025
NSE Exchange
Share Price All Time Low
₹527.45
March 30, 2026
NSE Exchange
Highest Volume Trading Day
529,084
September 22, 2025 • ₹918.00
NSE Exchange
Price Data Selection & Download
You're viewing historical share price data for Tinna Rubber and Infrastructure (TINNARUBR) — perfect for tracking entries in your digital trading journal or logbook.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Share Price History Data (Apr 2025 - Mar 2026)
Total Records
60
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-03-30 | ₹577.30 | ₹577.30 | ₹527.45 | ₹536.00 | 82,237 |
| 2026-03-27 | ₹609.05 | ₹609.05 | ₹573.00 | ₹577.45 | 63,883 |
| 2026-03-25 | ₹600.00 | ₹620.00 | ₹596.00 | ₹609.05 | 18,816 |
| 2026-03-24 | ₹609.40 | ₹620.00 | ₹583.75 | ₹596.20 | 31,627 |
| 2026-03-23 | ₹623.50 | ₹623.95 | ₹576.00 | ₹600.35 | 64,663 |
| 2026-03-20 | ₹626.00 | ₹639.20 | ₹625.05 | ₹626.60 | 17,723 |
| 2026-03-19 | ₹624.00 | ₹633.00 | ₹618.40 | ₹629.75 | 25,903 |
| 2026-03-18 | ₹639.00 | ₹642.00 | ₹624.05 | ₹628.65 | 33,243 |
| 2026-03-17 | ₹639.00 | ₹644.65 | ₹626.20 | ₹628.20 | 34,927 |
| 2026-03-16 | ₹648.60 | ₹648.60 | ₹619.90 | ₹634.35 | 33,517 |
| 2026-03-13 | ₹661.00 | ₹680.00 | ₹642.10 | ₹648.60 | 24,087 |
| 2026-03-12 | ₹680.25 | ₹685.50 | ₹652.05 | ₹669.70 | 20,681 |
| 2026-03-11 | ₹661.20 | ₹686.00 | ₹661.20 | ₹673.50 | 27,855 |
| 2026-03-10 | ₹655.00 | ₹663.00 | ₹640.00 | ₹658.50 | 28,754 |
| 2026-03-09 | ₹639.00 | ₹690.00 | ₹620.00 | ₹646.70 | 126,782 |
| 2026-03-06 | ₹664.55 | ₹665.00 | ₹640.00 | ₹643.45 | 18,079 |
| 2026-03-05 | ₹645.00 | ₹669.00 | ₹640.00 | ₹654.75 | 18,429 |
| 2026-03-04 | ₹676.60 | ₹680.05 | ₹642.70 | ₹645.35 | 34,680 |
| 2026-03-02 | ₹662.85 | ₹700.80 | ₹662.85 | ₹680.05 | 34,238 |
| 2026-02-27 | ₹727.10 | ₹727.10 | ₹706.05 | ₹710.25 | 10,507 |
| 2026-02-26 | ₹715.00 | ₹735.00 | ₹711.80 | ₹716.35 | 12,241 |
| 2026-02-25 | ₹725.10 | ₹726.30 | ₹712.00 | ₹714.45 | 11,095 |
| 2026-02-24 | ₹742.60 | ₹744.00 | ₹705.15 | ₹725.10 | 20,721 |
| 2026-02-23 | ₹755.95 | ₹776.40 | ₹728.10 | ₹742.60 | 25,015 |
| 2026-02-20 | ₹701.00 | ₹788.95 | ₹701.00 | ₹750.65 | 192,728 |
| 2026-02-19 | ₹728.00 | ₹728.00 | ₹704.00 | ₹708.45 | 11,994 |
| 2026-02-18 | ₹738.90 | ₹738.90 | ₹710.35 | ₹720.05 | 21,799 |
| 2026-02-17 | ₹715.50 | ₹743.25 | ₹715.50 | ₹727.95 | 15,613 |
| 2026-02-16 | ₹752.15 | ₹752.20 | ₹720.00 | ₹723.40 | 19,196 |
| 2026-02-13 | ₹772.00 | ₹772.00 | ₹741.00 | ₹752.15 | 18,007 |
| 2026-02-12 | ₹797.30 | ₹797.90 | ₹770.35 | ₹774.05 | 18,524 |
| 2026-02-11 | ₹793.40 | ₹819.60 | ₹782.90 | ₹791.55 | 56,582 |
| 2026-02-10 | ₹754.00 | ₹830.00 | ₹746.65 | ₹784.50 | 180,043 |
| 2026-02-09 | ₹742.00 | ₹747.00 | ₹723.85 | ₹742.95 | 39,557 |
| 2026-02-06 | ₹688.90 | ₹733.05 | ₹688.90 | ₹705.20 | 57,282 |
| 2026-02-05 | ₹725.00 | ₹729.95 | ₹689.90 | ₹695.85 | 36,557 |
| 2026-02-04 | ₹639.10 | ₹740.60 | ₹636.05 | ₹724.35 | 178,889 |
| 2026-02-03 | ₹654.00 | ₹655.45 | ₹632.00 | ₹639.20 | 19,432 |
| 2026-02-02 | ₹611.00 | ₹632.80 | ₹606.00 | ₹626.10 | 15,139 |
| 2026-02-01 | ₹636.50 | ₹636.50 | ₹608.00 | ₹617.00 | 21,262 |
| 2026-01-30 | ₹625.90 | ₹633.75 | ₹615.80 | ₹623.20 | 17,496 |
| 2026-01-29 | ₹657.00 | ₹657.00 | ₹621.55 | ₹625.90 | 22,492 |
| 2026-01-28 | ₹657.85 | ₹657.85 | ₹646.35 | ₹649.40 | 13,017 |
| 2026-01-27 | ₹685.00 | ₹685.00 | ₹635.50 | ₹648.15 | 20,631 |
| 2026-01-23 | ₹657.00 | ₹675.00 | ₹652.00 | ₹657.60 | 16,158 |
| 2026-01-22 | ₹655.95 | ₹671.10 | ₹650.00 | ₹659.60 | 16,531 |
| 2026-01-21 | ₹672.90 | ₹676.05 | ₹650.05 | ₹653.65 | 34,945 |
| 2026-01-20 | ₹684.75 | ₹692.65 | ₹663.50 | ₹671.75 | 40,653 |
| 2026-01-19 | ₹685.00 | ₹685.00 | ₹675.00 | ₹678.10 | 14,499 |
| 2026-01-16 | ₹691.40 | ₹699.80 | ₹684.20 | ₹685.60 | 14,647 |
| 2026-01-14 | ₹710.00 | ₹710.00 | ₹685.00 | ₹691.45 | 20,932 |
| 2026-01-13 | ₹704.90 | ₹715.00 | ₹698.05 | ₹702.25 | 13,905 |
| 2026-01-12 | ₹713.90 | ₹713.90 | ₹694.10 | ₹701.65 | 23,023 |
| 2026-01-09 | ₹743.95 | ₹747.85 | ₹708.20 | ₹713.95 | 31,919 |
| 2026-01-08 | ₹757.00 | ₹759.65 | ₹741.50 | ₹743.95 | 19,004 |
| 2026-01-07 | ₹751.30 | ₹765.00 | ₹751.30 | ₹755.70 | 10,580 |
| 2026-01-06 | ₹767.35 | ₹769.10 | ₹751.30 | ₹755.00 | 21,279 |
| 2026-01-05 | ₹784.00 | ₹784.90 | ₹765.00 | ₹767.35 | 21,475 |
| 2026-01-02 | ₹779.50 | ₹789.50 | ₹776.05 | ₹784.00 | 11,004 |
| 2026-01-01 | ₹783.00 | ₹787.40 | ₹772.75 | ₹779.35 | 14,020 |
Tinna Rubber and Infrastructure Share Price Performance Analysis (Apr 2025 - Mar 2026)
Performance metrics for the selected Year to Date period on NSE exchange
Period Price Change
-31.22%
₹779.35 → ₹536.00
Year to Date
Price Volatility
8.38%
Low Volatility
Year to Date
Average Daily Volume
35,342
Year to Date Average
NSE Exchange
Related Pages for Tinna Rubber and Infrastructure
Additional stock information and data for TINNARUBR
Tinna Rubber and Infrastructure Share Price History – Frequently Asked Questions
Common questions about TINNARUBR historical data and records
What is the all-time high share price of Tinna Rubber and Infrastructure (TINNARUBR)?
The all-time high share price of Tinna Rubber and Infrastructure was ₹1088.85 recorded on April 23, 2025 on the NSE exchange.
What is the all-time low share price of Tinna Rubber and Infrastructure (TINNARUBR)?
The all-time low share price of Tinna Rubber and Infrastructure was ₹527.45 recorded on March 30, 2026 on the NSE exchange.
How can I download TINNARUBR historical share price data?
You can download Tinna Rubber and Infrastructure historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TINNARUBR shares?
The highest trading volume day for Tinna Rubber and Infrastructure was 529,084 shares traded on September 22, 2025 on the NSE exchange, with share price at ₹918.0.