Price Data Selection & Download
Tinna Rubber and Infrastructure Share Price All Time Records & Statistics (Apr 2025 - Sep 2026)
342 daily OHLCV records on NSE from April 2025 to Sept. 2026. Analyse Tinna Rubber and Infrastructur shareholding analysis to track promoter, FII and institutional holdings.
Share Price All Time High
₹1322.00
July 21, 2026
NSE Exchange
Share Price All Time Low
₹527.45
March 30, 2026
NSE Exchange
Highest Volume Trading Day
2,688,540
July 21, 2026 • ₹1148.90
NSE Exchange
Share Price History Data (Apr 2025 - Sep 2026)
TINNARUBR daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹1000.00 | ₹1030.00 | ₹1000.00 | ₹1018.75 | 22,220 |
| 2026-09-17 | ₹1010.00 | ₹1010.00 | ₹992.00 | ₹1000.75 | 25,275 |
| 2026-09-16 | ₹970.95 | ₹1010.95 | ₹940.00 | ₹1002.50 | 59,516 |
| 2026-09-15 | ₹1034.00 | ₹1043.95 | ₹955.05 | ₹965.00 | 86,015 |
| 2026-09-11 | ₹1025.00 | ₹1043.20 | ₹1004.10 | ₹1034.05 | 33,404 |
| 2026-09-10 | ₹1051.00 | ₹1055.90 | ₹1020.15 | ₹1028.60 | 40,611 |
| 2026-09-09 | ₹1025.65 | ₹1111.00 | ₹1011.05 | ₹1047.90 | 221,674 |
| 2026-09-08 | ₹1027.45 | ₹1027.45 | ₹997.00 | ₹1019.00 | 59,543 |
| 2026-09-07 | ₹1038.20 | ₹1038.20 | ₹995.35 | ₹1012.90 | 49,466 |
| 2026-09-04 | ₹1057.80 | ₹1057.80 | ₹1017.20 | ₹1028.20 | 38,228 |
| 2026-09-03 | ₹1030.00 | ₹1056.00 | ₹1020.05 | ₹1036.80 | 54,325 |
| 2026-09-02 | ₹1019.00 | ₹1029.05 | ₹994.05 | ₹1020.05 | 32,493 |
| 2026-09-01 | ₹997.10 | ₹1048.40 | ₹985.00 | ₹1020.20 | 59,566 |
| 2026-08-31 | ₹995.10 | ₹1008.80 | ₹977.50 | ₹997.10 | 51,692 |
| 2026-08-28 | ₹1008.40 | ₹1015.80 | ₹995.10 | ₹996.10 | 22,357 |
| 2026-08-27 | ₹1016.40 | ₹1027.80 | ₹984.10 | ₹998.40 | 62,609 |
| 2026-08-26 | ₹1038.30 | ₹1038.30 | ₹1005.00 | ₹1016.40 | 45,562 |
| 2026-08-25 | ₹1038.10 | ₹1038.10 | ₹1015.20 | ₹1022.70 | 18,496 |
| 2026-08-24 | ₹1028.80 | ₹1048.00 | ₹1018.90 | ₹1027.60 | 29,181 |
| 2026-08-21 | ₹1059.00 | ₹1059.00 | ₹1026.10 | ₹1034.90 | 28,760 |
| 2026-08-20 | ₹1053.90 | ₹1059.70 | ₹1040.00 | ₹1047.40 | 20,782 |
| 2026-08-19 | ₹1070.00 | ₹1078.90 | ₹1039.40 | ₹1049.40 | 27,404 |
| 2026-08-18 | ₹1049.00 | ₹1080.00 | ₹1032.00 | ₹1065.10 | 51,796 |
| 2026-08-17 | ₹1080.40 | ₹1105.00 | ₹1022.40 | ₹1030.30 | 106,082 |
| 2026-08-14 | ₹1102.80 | ₹1105.90 | ₹1083.00 | ₹1089.70 | 32,910 |
| 2026-08-13 | ₹1102.00 | ₹1122.90 | ₹1073.40 | ₹1108.10 | 66,795 |
| 2026-08-12 | ₹1134.10 | ₹1143.00 | ₹1065.60 | ₹1084.10 | 108,242 |
| 2026-08-11 | ₹1122.00 | ₹1142.00 | ₹1122.00 | ₹1137.30 | 54,852 |
| 2026-08-10 | ₹1106.00 | ₹1143.00 | ₹1090.10 | ₹1120.80 | 64,083 |
| 2026-08-07 | ₹1100.60 | ₹1114.90 | ₹1088.50 | ₹1108.10 | 24,643 |
| 2026-08-06 | ₹1131.00 | ₹1131.00 | ₹1076.30 | ₹1100.60 | 52,591 |
| 2026-08-05 | ₹1140.90 | ₹1168.00 | ₹1104.00 | ₹1127.80 | 81,071 |
| 2026-08-04 | ₹1110.00 | ₹1144.90 | ₹1095.20 | ₹1121.00 | 66,169 |
| 2026-08-03 | ₹1130.00 | ₹1145.00 | ₹1084.00 | ₹1106.80 | 111,490 |
| 2026-07-31 | ₹1053.00 | ₹1133.65 | ₹1045.00 | ₹1114.40 | 136,205 |
| 2026-07-30 | ₹1106.55 | ₹1110.80 | ₹1032.00 | ₹1042.15 | 132,108 |
| 2026-07-29 | ₹1115.00 | ₹1139.70 | ₹1086.50 | ₹1101.05 | 86,928 |
| 2026-07-28 | ₹1143.90 | ₹1145.95 | ₹1090.10 | ₹1103.60 | 78,339 |
| 2026-07-27 | ₹1128.85 | ₹1180.00 | ₹1109.10 | ₹1139.30 | 284,366 |
| 2026-07-24 | ₹1069.95 | ₹1123.65 | ₹1061.00 | ₹1098.85 | 128,094 |
| 2026-07-23 | ₹1091.00 | ₹1150.00 | ₹1072.00 | ₹1078.60 | 299,282 |
| 2026-07-22 | ₹1095.00 | ₹1134.90 | ₹1056.80 | ₹1090.35 | 446,085 |
| 2026-07-21 | ₹1239.00 | ₹1322.00 | ₹1101.00 | ₹1148.90 | 2,688,540 |
| 2026-07-20 | ₹989.20 | ₹1189.90 | ₹973.30 | ₹1189.90 | 1,222,578 |
| 2026-07-17 | ₹987.00 | ₹1000.00 | ₹963.15 | ₹991.60 | 52,362 |
| 2026-07-16 | ₹981.75 | ₹998.20 | ₹969.05 | ₹985.35 | 33,918 |
| 2026-07-15 | ₹995.85 | ₹1008.80 | ₹978.65 | ₹981.10 | 21,293 |
| 2026-07-14 | ₹999.00 | ₹1018.00 | ₹972.50 | ₹981.20 | 62,127 |
| 2026-07-13 | ₹962.00 | ₹1028.15 | ₹951.80 | ₹996.20 | 124,983 |
| 2026-07-10 | ₹964.90 | ₹989.40 | ₹960.10 | ₹971.35 | 52,073 |
| 2026-07-09 | ₹910.00 | ₹994.45 | ₹910.00 | ₹958.50 | 149,328 |
| 2026-07-08 | ₹950.00 | ₹950.00 | ₹888.00 | ₹904.20 | 52,440 |
| 2026-07-07 | ₹952.65 | ₹953.15 | ₹920.10 | ₹933.15 | 34,518 |
| 2026-07-06 | ₹951.60 | ₹960.05 | ₹923.30 | ₹947.90 | 31,790 |
| 2026-07-03 | ₹948.00 | ₹973.30 | ₹938.05 | ₹946.60 | 25,641 |
| 2026-07-02 | ₹970.00 | ₹970.00 | ₹935.00 | ₹955.25 | 42,434 |
| 2026-07-01 | ₹952.30 | ₹965.00 | ₹946.55 | ₹957.85 | 37,269 |
| 2026-06-30 | ₹931.00 | ₹968.00 | ₹920.10 | ₹952.30 | 64,878 |
| 2026-06-29 | ₹925.00 | ₹950.00 | ₹890.20 | ₹931.00 | 60,730 |
| 2026-06-25 | ₹962.60 | ₹979.00 | ₹916.50 | ₹926.15 | 76,207 |
| 2026-06-24 | ₹943.70 | ₹968.00 | ₹925.55 | ₹961.15 | 82,965 |
| 2026-06-23 | ₹913.25 | ₹965.00 | ₹910.70 | ₹943.70 | 303,225 |
| 2026-06-22 | ₹893.45 | ₹916.05 | ₹888.50 | ₹898.25 | 76,923 |
| 2026-06-19 | ₹882.55 | ₹903.00 | ₹866.05 | ₹891.25 | 97,757 |
| 2026-06-18 | ₹898.50 | ₹905.00 | ₹875.00 | ₹882.55 | 21,337 |
| 2026-06-17 | ₹889.95 | ₹904.95 | ₹877.50 | ₹890.50 | 33,041 |
| 2026-06-16 | ₹867.95 | ₹907.35 | ₹863.60 | ₹886.55 | 70,242 |
| 2026-06-15 | ₹858.00 | ₹885.20 | ₹858.00 | ₹865.85 | 49,498 |
| 2026-06-12 | ₹870.10 | ₹884.40 | ₹847.25 | ₹853.65 | 38,966 |
| 2026-06-11 | ₹848.50 | ₹882.30 | ₹848.50 | ₹868.65 | 38,342 |
| 2026-06-10 | ₹880.00 | ₹888.90 | ₹858.00 | ₹867.90 | 27,433 |
| 2026-06-09 | ₹846.00 | ₹888.00 | ₹842.55 | ₹871.00 | 64,119 |
| 2026-06-08 | ₹865.00 | ₹875.95 | ₹842.00 | ₹845.05 | 45,465 |
| 2026-06-05 | ₹902.45 | ₹929.95 | ₹865.00 | ₹869.60 | 98,615 |
| 2026-06-04 | ₹839.95 | ₹910.00 | ₹828.05 | ₹891.25 | 261,798 |
| 2026-06-03 | ₹827.00 | ₹844.00 | ₹814.95 | ₹832.55 | 48,953 |
| 2026-06-02 | ₹799.50 | ₹834.40 | ₹782.50 | ₹829.55 | 37,493 |
| 2026-06-01 | ₹780.45 | ₹855.00 | ₹780.45 | ₹803.55 | 148,104 |
| 2026-05-29 | ₹784.95 | ₹795.15 | ₹770.95 | ₹780.45 | 31,333 |
| 2026-05-27 | ₹809.00 | ₹809.00 | ₹782.00 | ₹789.85 | 41,965 |
| 2026-05-26 | ₹787.40 | ₹832.00 | ₹782.00 | ₹810.80 | 108,068 |
| 2026-05-25 | ₹820.00 | ₹874.70 | ₹773.25 | ₹786.80 | 654,994 |
| 2026-05-22 | ₹721.00 | ₹755.50 | ₹710.55 | ₹740.15 | 46,623 |
| 2026-05-21 | ₹759.90 | ₹761.15 | ₹711.10 | ₹717.00 | 40,773 |
| 2026-05-20 | ₹759.95 | ₹762.00 | ₹733.20 | ₹744.05 | 16,406 |
| 2026-05-19 | ₹745.00 | ₹771.75 | ₹730.05 | ₹753.20 | 38,794 |
| 2026-05-18 | ₹704.55 | ₹741.80 | ₹675.10 | ₹736.70 | 44,011 |
| 2026-05-15 | ₹732.00 | ₹748.95 | ₹705.00 | ₹708.00 | 36,045 |
| 2026-05-14 | ₹765.25 | ₹779.95 | ₹725.10 | ₹733.45 | 67,794 |
| 2026-05-13 | ₹760.00 | ₹789.50 | ₹759.00 | ₹764.80 | 28,692 |
| 2026-05-12 | ₹808.70 | ₹808.70 | ₹752.60 | ₹759.80 | 39,219 |
| 2026-05-11 | ₹814.80 | ₹835.55 | ₹795.55 | ₹808.70 | 34,157 |
| 2026-05-08 | ₹834.95 | ₹879.65 | ₹809.00 | ₹836.70 | 80,322 |
| 2026-05-07 | ₹849.00 | ₹849.00 | ₹814.15 | ₹822.95 | 29,198 |
| 2026-05-06 | ₹828.00 | ₹850.00 | ₹819.05 | ₹840.25 | 57,473 |
| 2026-05-05 | ₹775.25 | ₹827.00 | ₹751.25 | ₹815.15 | 125,238 |
| 2026-05-04 | ₹724.90 | ₹787.90 | ₹724.90 | ₹775.20 | 86,788 |
| 2026-04-30 | ₹706.10 | ₹730.00 | ₹698.40 | ₹719.70 | 15,723 |
| 2026-04-29 | ₹740.00 | ₹740.00 | ₹707.00 | ₹713.00 | 14,253 |
| 2026-04-28 | ₹720.00 | ₹733.65 | ₹715.30 | ₹723.80 | 12,248 |
| 2026-04-27 | ₹702.85 | ₹736.15 | ₹702.00 | ₹716.55 | 31,576 |
| 2026-04-24 | ₹720.00 | ₹720.00 | ₹695.00 | ₹700.55 | 14,043 |
| 2026-04-23 | ₹719.00 | ₹719.00 | ₹703.05 | ₹711.90 | 9,009 |
| 2026-04-22 | ₹698.00 | ₹720.00 | ₹698.00 | ₹715.00 | 12,699 |
| 2026-04-21 | ₹723.00 | ₹728.80 | ₹708.00 | ₹711.95 | 14,762 |
| 2026-04-20 | ₹729.00 | ₹733.70 | ₹702.20 | ₹712.85 | 25,391 |
| 2026-04-17 | ₹697.00 | ₹749.95 | ₹692.00 | ₹729.20 | 60,337 |
| 2026-04-16 | ₹696.60 | ₹698.00 | ₹670.00 | ₹689.65 | 20,127 |
| 2026-04-15 | ₹655.50 | ₹683.90 | ₹654.15 | ₹676.60 | 37,250 |
| 2026-04-13 | ₹654.35 | ₹664.00 | ₹630.00 | ₹645.85 | 20,669 |
| 2026-04-10 | ₹658.00 | ₹666.25 | ₹647.55 | ₹657.65 | 22,474 |
| 2026-04-09 | ₹669.95 | ₹677.00 | ₹640.30 | ₹647.55 | 27,526 |
| 2026-04-08 | ₹650.00 | ₹673.20 | ₹632.25 | ₹663.15 | 48,279 |
| 2026-04-07 | ₹602.00 | ₹624.00 | ₹595.00 | ₹613.00 | 15,188 |
| 2026-04-06 | ₹617.50 | ₹623.70 | ₹590.45 | ₹617.80 | 22,342 |
| 2026-04-02 | ₹590.00 | ₹622.90 | ₹575.55 | ₹608.35 | 27,608 |
| 2026-04-01 | ₹543.95 | ₹602.80 | ₹543.95 | ₹597.15 | 48,636 |
| 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 - Sep 2026)
TINNARUBR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+30.72%
₹779.35 → ₹1018.75
Year to Date
Price Volatility
19.97%
Medium Volatility
Year to Date
Average Daily Volume
79,702
Year to Date Average
NSE Exchange
Tinna Rubber and Infrastructure Share Price History – Frequently Asked Questions
Common questions about TINNARUBR historical data and records. Review TINNARUBR earnings multiple to evaluate earnings-based valuation against sector peers.
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 ₹1322.0 recorded on July 21, 2026 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 2,688,540 shares traded on July 21, 2026 on the NSE exchange, with share price at ₹1148.9.