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
₹796.95 INR -28.80 (-3.5%)
Close on Oct 30, 2026
- Day range
- ₹785.60 – ₹828.55 INROct 30, 2026
- Volume
- 35,533 sharesOct 30, 2026
- Market cap
- ₹14.36B INRAt the close on Oct 30, 2026 · price × 18.02M shares outstanding
- 52-week range
- ₹527.45 – ₹1,322.00 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₹65.88M INRMedian day 39,351 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NSE:TINNARUBR · Home | ₹796.95 INR | -28.80 (-3.5%) | 35,533 | ₹816.00 | ₹828.55 | ₹785.60 | ₹825.75 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NSE:TINNARUBR · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹796.95 | -28.80 | -3.5% | ₹816.00 | ₹828.55 | ₹785.60 | 35,533 | |
| ₹825.75 | +11.25 | +1.4% | ₹818.55 | ₹832.00 | ₹813.05 | 19,772 | |
| ₹814.50 | -8.75 | -1.1% | ₹830.00 | ₹844.20 | ₹810.05 | 50,788 | |
| ₹823.25 | +69.90 | +9.3% | ₹757.00 | ₹844.30 | ₹756.45 | 111,760 | |
| ₹753.35 | +11.50 | +1.6% | ₹743.00 | ₹772.65 | ₹718.60 | 126,464 | |
| ₹741.85 | -3.55 | -0.5% | ₹763.90 | ₹806.45 | ₹715.40 | 754,126 | |
| ₹745.40 | -132.90 | -15.1% | ₹880.90 | ₹906.30 | ₹716.70 | 720,446 | |
| ₹878.30 | -23.65 | -2.6% | ₹896.00 | ₹930.95 | ₹857.30 | 62,868 | |
| ₹901.95 | -18.00 | -2.0% | ₹920.20 | ₹921.60 | ₹890.00 | 23,242 | |
| ₹919.95 | -3.35 | -0.4% | ₹943.00 | ₹943.00 | ₹914.95 | 28,564 | |
| ₹923.30 | -30.10 | -3.2% | ₹951.20 | ₹966.00 | ₹917.00 | 26,820 | |
| ₹953.40 | +62.15 | +7.0% | ₹891.25 | ₹967.80 | ₹891.25 | 79,006 | |
| ₹891.25 | +8.60 | +1.0% | ₹880.00 | ₹901.95 | ₹864.85 | 21,469 | |
| ₹882.65 | -3.20 | -0.4% | ₹910.95 | ₹910.95 | ₹880.05 | 26,843 | |
| ₹885.85 | +6.25 | +0.7% | ₹872.80 | ₹909.85 | ₹870.20 | 41,596 | |
| ₹879.60 | -50.95 | -5.5% | ₹935.00 | ₹948.70 | ₹876.00 | 51,054 | |
| ₹930.55 | -19.70 | -2.1% | ₹954.95 | ₹957.75 | ₹926.00 | 25,287 | |
| ₹950.25 | +20.10 | +2.2% | ₹948.05 | ₹960.00 | ₹931.25 | 24,118 | |
| ₹930.15 | -8.70 | -0.9% | ₹938.85 | ₹951.20 | ₹922.75 | 30,521 | |
| ₹938.85 | 0.00 | 0.0% | ₹938.85 | ₹938.85 | ₹938.85 | 0 | |
| ₹938.85 | -13.25 | -1.4% | ₹959.00 | ₹959.00 | ₹911.05 | 34,386 | |
| ₹952.10 | -3.10 | -0.3% | ₹954.00 | ₹977.55 | ₹941.50 | 24,523 | |
| ₹955.20 | +7.80 | +0.8% | ₹954.90 | ₹968.85 | ₹919.45 | 37,917 | |
| ₹947.40 | -30.70 | -3.1% | ₹975.00 | ₹975.70 | ₹940.40 | 31,390 | |
| ₹978.10 | -4.70 | -0.5% | ₹980.00 | ₹993.00 | ₹970.55 | 28,833 | |
| ₹982.80 | -24.45 | -2.4% | ₹1,007.15 | ₹1,007.20 | ₹970.00 | 33,002 | |
| ₹1,007.25 | -0.85 | -0.1% | ₹1,016.50 | ₹1,026.55 | ₹1,000.00 | 27,984 | |
| ₹1,008.10 | -21.25 | -2.1% | ₹1,029.35 | ₹1,047.00 | ₹1,002.75 | 40,473 | |
| ₹1,029.35 | +10.60 | +1.0% | ₹1,018.75 | ₹1,035.00 | ₹1,007.05 | 23,597 | |
| ₹1,018.75 | +18.00 | +1.8% | ₹1,000.00 | ₹1,030.00 | ₹1,000.00 | 22,220 | |
| ₹1,000.75 | -1.75 | -0.2% | ₹1,010.00 | ₹1,010.00 | ₹992.00 | 25,275 | |
| ₹1,002.50 | +37.50 | +3.9% | ₹970.95 | ₹1,010.95 | ₹940.00 | 59,516 | |
| ₹965.00 | -69.05 | -6.7% | ₹1,034.00 | ₹1,043.95 | ₹955.05 | 86,015 | |
| ₹1,034.05 | 0.00 | 0.0% | ₹1,034.05 | ₹1,034.05 | ₹1,034.05 | 0 | |
| ₹1,034.05 | +5.45 | +0.5% | ₹1,025.00 | ₹1,043.20 | ₹1,004.10 | 33,404 | |
| ₹1,028.60 | -19.30 | -1.8% | ₹1,051.00 | ₹1,055.90 | ₹1,020.15 | 40,611 | |
| ₹1,047.90 | +28.90 | +2.8% | ₹1,025.65 | ₹1,111.00 | ₹1,011.05 | 221,674 | |
| ₹1,019.00 | +6.10 | +0.6% | ₹1,027.45 | ₹1,027.45 | ₹997.00 | 59,543 | |
| ₹1,012.90 | -15.30 | -1.5% | ₹1,038.20 | ₹1,038.20 | ₹995.35 | 49,466 | |
| ₹1,028.20 | -8.60 | -0.8% | ₹1,057.80 | ₹1,057.80 | ₹1,017.20 | 38,228 | |
| ₹1,036.80 | +16.75 | +1.6% | ₹1,030.00 | ₹1,056.00 | ₹1,020.05 | 54,325 | |
| ₹1,020.05 | -0.15 | 0.0% | ₹1,019.00 | ₹1,029.05 | ₹994.05 | 32,493 | |
| ₹1,020.20 | +23.10 | +2.3% | ₹997.10 | ₹1,048.40 | ₹985.00 | 59,566 | |
| ₹997.10 | +1.00 | +0.1% | ₹995.10 | ₹1,008.80 | ₹977.50 | 51,692 | |
| ₹996.10 | -2.30 | -0.2% | ₹1,008.40 | ₹1,015.80 | ₹995.10 | 22,357 | |
| ₹998.40 | -18.00 | -1.8% | ₹1,016.40 | ₹1,027.80 | ₹984.10 | 62,609 | |
| ₹1,016.40 | -6.30 | -0.6% | ₹1,038.30 | ₹1,038.30 | ₹1,005.00 | 45,562 | |
| ₹1,022.70 | -4.90 | -0.5% | ₹1,038.10 | ₹1,038.10 | ₹1,015.20 | 18,496 | |
| ₹1,027.60 | -7.30 | -0.7% | ₹1,028.80 | ₹1,048.00 | ₹1,018.90 | 29,181 | |
| ₹1,034.90 | -12.50 | -1.2% | ₹1,059.00 | ₹1,059.00 | ₹1,026.10 | 28,760 | |
| ₹1,047.40 | -2.00 | -0.2% | ₹1,053.90 | ₹1,059.70 | ₹1,040.00 | 20,782 | |
| ₹1,049.40 | -15.70 | -1.5% | ₹1,070.00 | ₹1,078.90 | ₹1,039.40 | 27,404 | |
| ₹1,065.10 | +34.80 | +3.4% | ₹1,049.00 | ₹1,080.00 | ₹1,032.00 | 51,796 | |
| ₹1,030.30 | -59.40 | -5.5% | ₹1,080.40 | ₹1,105.00 | ₹1,022.40 | 106,082 | |
| ₹1,089.70 | -18.40 | -1.7% | ₹1,102.80 | ₹1,105.90 | ₹1,083.00 | 32,910 | |
| ₹1,108.10 | +24.00 | +2.2% | ₹1,102.00 | ₹1,122.90 | ₹1,073.40 | 66,795 | |
| ₹1,084.10 | -53.20 | -4.7% | ₹1,134.10 | ₹1,143.00 | ₹1,065.60 | 108,242 | |
| ₹1,137.30 | +16.50 | +1.5% | ₹1,122.00 | ₹1,142.00 | ₹1,122.00 | 54,852 | |
| ₹1,120.80 | +12.70 | +1.1% | ₹1,106.00 | ₹1,143.00 | ₹1,090.10 | 64,083 | |
| ₹1,108.10 | +7.50 | +0.7% | ₹1,100.60 | ₹1,114.90 | ₹1,088.50 | 24,643 | |
| ₹1,100.60 | -27.20 | -2.4% | ₹1,131.00 | ₹1,131.00 | ₹1,076.30 | 52,591 | |
| ₹1,127.80 | +6.80 | +0.6% | ₹1,140.90 | ₹1,168.00 | ₹1,104.00 | 81,071 | |
| ₹1,121.00 | +14.20 | +1.3% | ₹1,110.00 | ₹1,144.90 | ₹1,095.20 | 66,169 | |
| ₹1,106.80 | -7.60 | -0.7% | ₹1,130.00 | ₹1,145.00 | ₹1,084.00 | 111,490 | |
| ₹1,114.40 | +72.25 | +6.9% | ₹1,053.00 | ₹1,133.65 | ₹1,045.00 | 136,205 | |
| ₹1,042.15 | -58.90 | -5.3% | ₹1,106.55 | ₹1,110.80 | ₹1,032.00 | 132,108 |
- Ticker
- NSE:TINNARUBR
- Asset type
- Stock
- Exchange
- NSE
- Currency
- INR
What changed lately
Latest news release · Oct 22, 2026
Tinna Rubber and Infrastructure Limited has informed the Exchange for Press Release on Q2 and H1 FY27 Financial and Operational Performance
Latest deck · Oct 25, 2026
H1 FY27 Earnings Presentation
Earnings · 51 slides
Latest news
Tinna Rubber and Infrastructure Limited has informed the Exchange for Press Release on Q2 and H1 FY27 Financial and Operational Performance
Oct 22, 2026
Closed ₹741.85 (-0.5%) on Oct 23, 2026
Decks
H1 FY27 Earnings Presentation
Earnings · 51 slides · Oct 25, 2026
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
Tinna Rubber & Infrastructure Limited on 6ix
- News releases
- 1 in the last 12 months · 3 in all · newest Oct 22, 2026 · oldest 2025
- Decks
- 19 decks · latest Oct 25, 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 |
Log in to ask 6ix AI your own questions about Tinna Rubber & Infrastructure Limited.