Stock listing

NSE:TINNARUBR Tinna Rubber & Infrastructure Limited Share Price

Home listing (NSE) of Tinna Rubber & Infrastructure Limited

Follow Tinna Rubber & Infrastructure Limited into a list and get an email when it puts out news.

Share price · NSE:TINNARUBR

₹878.30 INR -23.65 (-2.6%)

Close on Oct 21, 2026

Past 3 months -7.3% · daily closes, Jul 6, 2026 – Oct 21, 2026, adjusted for splits

Day range: ₹857.30 – ₹930.95 INROct 21, 2026
Volume: 62,664 sharesOct 21, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
NSE:TINNARUBR · Home	₹878.30 INR	-23.65 (-2.6%)	62,664	₹896.00	₹930.95	₹857.30	₹901.95	Close on Oct 21, 2026

Daily closes

Last 3 months, Jul 21, 2026 – Oct 21, 2026 · NSE:TINNARUBR · INR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Wed, Oct 21	₹878.30	-23.65	-2.6%	₹896.00	₹930.95	₹857.30	62,664
Mon, Oct 19	₹901.95	-18.00	-2.0%	₹920.20	₹921.60	₹890.00	23,242
Fri, Oct 16	₹919.95	-3.35	-0.4%	₹943.00	₹943.00	₹914.95	28,564
Thu, Oct 15	₹923.30	-30.10	-3.2%	₹951.20	₹966.00	₹917.00	26,820
Wed, Oct 14	₹953.40	+62.15	+7.0%	₹891.25	₹967.80	₹891.25	79,006
Tue, Oct 13	₹891.25	+5.40	+0.6%	₹880.00	₹901.95	₹864.85	21,469
Mon, Oct 12	₹885.85	0.00	0.0%	₹885.85	₹885.85	₹885.85	26,843
Fri, Oct 9	₹885.85	+6.25	+0.7%	₹872.80	₹909.85	₹870.20	41,596
Thu, Oct 8	₹879.60	-50.95	-5.5%	₹935.00	₹948.70	₹876.00	51,054
Wed, Oct 7	₹930.55	-19.70	-2.1%	₹954.95	₹957.75	₹926.00	25,287
Tue, Oct 6	₹950.25	+20.10	+2.2%	₹948.05	₹960.00	₹931.25	24,118
Mon, Oct 5	₹930.15	-8.70	-0.9%	₹938.85	₹951.20	₹922.75	30,521
Fri, Oct 2	₹938.85	0.00	0.0%	₹938.85	₹938.85	₹938.85	0
Thu, Oct 1	₹938.85	-13.25	-1.4%	₹959.00	₹959.00	₹911.05	34,386
Wed, Sep 30	₹952.10	-3.10	-0.3%	₹954.00	₹977.55	₹941.50	24,523
Tue, Sep 29	₹955.20	+7.80	+0.8%	₹954.90	₹968.85	₹919.45	37,917
Mon, Sep 28	₹947.40	-30.70	-3.1%	₹975.00	₹975.70	₹940.40	31,390
Fri, Sep 25	₹978.10	-4.70	-0.5%	₹980.00	₹993.00	₹970.55	28,833
Thu, Sep 24	₹982.80	-24.45	-2.4%	₹1,007.15	₹1,007.20	₹970.00	33,002
Wed, Sep 23	₹1,007.25	-0.85	-0.1%	₹1,016.50	₹1,026.55	₹1,000.00	27,984
Tue, Sep 22	₹1,008.10	-21.25	-2.1%	₹1,029.35	₹1,047.00	₹1,002.75	40,473
Mon, Sep 21	₹1,029.35	+10.60	+1.0%	₹1,018.75	₹1,035.00	₹1,007.05	23,597
Fri, Sep 18	₹1,018.75	+18.00	+1.8%	₹1,000.00	₹1,030.00	₹1,000.00	22,220
Thu, Sep 17	₹1,000.75	-1.75	-0.2%	₹1,010.00	₹1,010.00	₹992.00	25,275
Wed, Sep 16	₹1,002.50	+37.50	+3.9%	₹970.95	₹1,010.95	₹940.00	59,516
Tue, Sep 15	₹965.00	-69.05	-6.7%	₹1,034.00	₹1,043.95	₹955.05	86,015
Mon, Sep 14	₹1,034.05	0.00	0.0%	₹1,034.05	₹1,034.05	₹1,034.05	0
Fri, Sep 11	₹1,034.05	+5.45	+0.5%	₹1,025.00	₹1,043.20	₹1,004.10	33,404
Thu, Sep 10	₹1,028.60	-19.30	-1.8%	₹1,051.00	₹1,055.90	₹1,020.15	40,611
Wed, Sep 9	₹1,047.90	+28.90	+2.8%	₹1,025.65	₹1,111.00	₹1,011.05	221,674
Tue, Sep 8	₹1,019.00	+6.10	+0.6%	₹1,027.45	₹1,027.45	₹997.00	59,543
Mon, Sep 7	₹1,012.90	-15.30	-1.5%	₹1,038.20	₹1,038.20	₹995.35	49,466
Fri, Sep 4	₹1,028.20	-8.60	-0.8%	₹1,057.80	₹1,057.80	₹1,017.20	38,228
Thu, Sep 3	₹1,036.80	+16.75	+1.6%	₹1,030.00	₹1,056.00	₹1,020.05	54,325
Wed, Sep 2	₹1,020.05	-0.15	0.0%	₹1,019.00	₹1,029.05	₹994.05	32,493
Tue, Sep 1	₹1,020.20	+23.10	+2.3%	₹997.10	₹1,048.40	₹985.00	59,566
Mon, Aug 31	₹997.10	+1.00	+0.1%	₹995.10	₹1,008.80	₹977.50	51,692
Fri, Aug 28	₹996.10	-2.30	-0.2%	₹1,008.40	₹1,015.80	₹995.10	22,357
Thu, Aug 27	₹998.40	-18.00	-1.8%	₹1,016.40	₹1,027.80	₹984.10	62,609
Wed, Aug 26	₹1,016.40	-6.30	-0.6%	₹1,038.30	₹1,038.30	₹1,005.00	45,562
Tue, Aug 25	₹1,022.70	-4.90	-0.5%	₹1,038.10	₹1,038.10	₹1,015.20	18,496
Mon, Aug 24	₹1,027.60	-7.30	-0.7%	₹1,028.80	₹1,048.00	₹1,018.90	29,181
Fri, Aug 21	₹1,034.90	-12.50	-1.2%	₹1,059.00	₹1,059.00	₹1,026.10	28,760
Thu, Aug 20	₹1,047.40	-2.00	-0.2%	₹1,053.90	₹1,059.70	₹1,040.00	20,782
Wed, Aug 19	₹1,049.40	-15.70	-1.5%	₹1,070.00	₹1,078.90	₹1,039.40	27,404
Tue, Aug 18	₹1,065.10	+34.80	+3.4%	₹1,049.00	₹1,080.00	₹1,032.00	51,796
Mon, Aug 17	₹1,030.30	-59.40	-5.5%	₹1,080.40	₹1,105.00	₹1,022.40	106,082
Fri, Aug 14	₹1,089.70	-18.40	-1.7%	₹1,102.80	₹1,105.90	₹1,083.00	32,910
Thu, Aug 13	₹1,108.10	+24.00	+2.2%	₹1,102.00	₹1,122.90	₹1,073.40	66,795
Wed, Aug 12	₹1,084.10	-53.20	-4.7%	₹1,134.10	₹1,143.00	₹1,065.60	108,242
Tue, Aug 11	₹1,137.30	+16.50	+1.5%	₹1,122.00	₹1,142.00	₹1,122.00	54,852
Mon, Aug 10	₹1,120.80	+12.70	+1.1%	₹1,106.00	₹1,143.00	₹1,090.10	64,083
Fri, Aug 7	₹1,108.10	+7.50	+0.7%	₹1,100.60	₹1,114.90	₹1,088.50	24,643
Thu, Aug 6	₹1,100.60	-27.20	-2.4%	₹1,131.00	₹1,131.00	₹1,076.30	52,591
Wed, Aug 5	₹1,127.80	+6.80	+0.6%	₹1,140.90	₹1,168.00	₹1,104.00	81,071
Tue, Aug 4	₹1,121.00	+14.20	+1.3%	₹1,110.00	₹1,144.90	₹1,095.20	66,169
Mon, Aug 3	₹1,106.80	-7.60	-0.7%	₹1,130.00	₹1,145.00	₹1,084.00	111,490
Fri, Jul 31	₹1,114.40	+72.25	+6.9%	₹1,053.00	₹1,133.65	₹1,045.00	136,205
Thu, Jul 30	₹1,042.15	-58.90	-5.3%	₹1,106.55	₹1,110.80	₹1,032.00	132,108
Wed, Jul 29	₹1,101.05	-2.55	-0.2%	₹1,115.00	₹1,139.70	₹1,086.50	86,928
Tue, Jul 28	₹1,103.60	-35.70	-3.1%	₹1,143.90	₹1,145.95	₹1,090.10	78,339
Mon, Jul 27	₹1,139.30	+40.45	+3.7%	₹1,128.85	₹1,180.00	₹1,109.10	284,366
Fri, Jul 24	₹1,098.85	+20.25	+1.9%	₹1,069.95	₹1,123.65	₹1,061.00	128,094
Thu, Jul 23	₹1,078.60	-11.75	-1.1%	₹1,091.00	₹1,150.00	₹1,072.00	299,282
Wed, Jul 22	₹1,090.35	-58.55	-5.1%	₹1,095.00	₹1,134.90	₹1,056.80	446,085
Tue, Jul 21	₹1,148.90	-41.00	-3.4%	₹1,239.00	₹1,322.00	₹1,101.00	2,688,540

Ticker: NSE:TINNARUBR
Asset type: Stock
Exchange: NSE
Currency: INR

What changed lately

Latest deck · Jul 21, 2026
Q1 FY27 Earnings Presentation
Earnings · 44 slides

Latest news

Press Release Apr 17 2025

Apr 17, 2025

Press Release Apr 17 2025 10: 36: 13

Apr 17, 2025

All Tinna Rubber & Infrastructure Limited news

Decks

Q1 FY27 Earnings Presentation
Earnings · 44 slides · Jul 21, 2026
Q4 & FY26 Earnings Presentation
Earnings · 45 slides · May 23, 2026
Q3 FY26 Earnings Presentation
Earnings · 46 slides · Feb 8, 2026
Q2 H1FY26 Earnings Presentation
Earnings · 46 slides · Nov 15, 2025

Tinna Rubber & Infrastructure Limited on 6ix

News releases: 2 in all · newest Apr 17, 2025 · oldest 2025
Decks: 15 decks · latest Jul 21, 2026

Where Tinna Rubber & Infrastructure Limited is listed

Listing	Exchange	Country	Currency
NSE:TINNARUBR · Home listing · This page	NSE	India	INR
BSE:TINNARUBR	BSE	India	INR