TINNARUBR Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 788.15 | 787.00 | 793.15 | 778.00 | 8643 | 0.35% |
| 18 Dec 2025 | 785.40 | 784.80 | 794.90 | 771.00 | 10643 | 0.59% |
| 17 Dec 2025 | 780.80 | 789.65 | 806.20 | 772.50 | 22310 | -1.12% |
| 16 Dec 2025 | 789.65 | 803.00 | 803.00 | 782.00 | 8544 | -0.20% |
| 15 Dec 2025 | 791.25 | 801.60 | 804.25 | 781.10 | 11720 | -0.80% |
| 12 Dec 2025 | 797.60 | 824.90 | 824.90 | 788.10 | 13557 | 1.21% |
| 11 Dec 2025 | 788.10 | 799.70 | 799.70 | 778.30 | 12521 | -0.96% |
| 10 Dec 2025 | 795.70 | 805.00 | 836.00 | 791.00 | 8844 | -0.46% |
| 09 Dec 2025 | 799.40 | 790.00 | 815.00 | 765.00 | 26961 | 1.40% |
| 08 Dec 2025 | 788.35 | 807.05 | 807.05 | 775.00 | 27504 | -2.32% |
| 05 Dec 2025 | 807.05 | 824.00 | 824.05 | 800.00 | 13603 | -1.08% |
| 04 Dec 2025 | 815.85 | 827.20 | 832.50 | 813.15 | 9808 | -1.09% |
| 03 Dec 2025 | 824.85 | 840.70 | 840.70 | 820.00 | 9970 | -1.02% |
| 02 Dec 2025 | 833.35 | 850.00 | 850.00 | 827.00 | 15815 | -1.43% |
| 01 Dec 2025 | 845.45 | 849.00 | 857.35 | 841.00 | 11758 | 0.36% |
| 28 Nov 2025 | 842.40 | 853.45 | 853.45 | 831.60 | 16152 | -0.31% |
| 27 Nov 2025 | 845.00 | 854.00 | 857.95 | 835.40 | 12593 | 0.55% |
| 26 Nov 2025 | 840.40 | 839.00 | 842.40 | 828.15 | 11597 | 2.56% |
| 25 Nov 2025 | 819.45 | 839.00 | 839.00 | 815.05 | 15323 | 0.39% |
| 24 Nov 2025 | 816.25 | 833.70 | 833.70 | 811.00 | 16083 | -2.09% |
| 21 Nov 2025 | 833.70 | 827.00 | 840.00 | 827.00 | 17771 | 0.76% |
| 20 Nov 2025 | 827.45 | 849.00 | 865.00 | 819.05 | 36076 | -1.58% |
| 19 Nov 2025 | 840.75 | 850.00 | 850.00 | 839.10 | 17600 | -0.11% |
| 18 Nov 2025 | 841.65 | 864.70 | 864.70 | 840.00 | 31677 | -2.67% |
| 17 Nov 2025 | 864.70 | 898.95 | 899.95 | 862.00 | 59693 | -4.32% |
| 14 Nov 2025 | 903.75 | 907.05 | 928.25 | 866.55 | 32440 | -0.36% |
| 13 Nov 2025 | 907.05 | 934.05 | 935.05 | 900.00 | 15642 | -1.43% |
| 12 Nov 2025 | 920.25 | 900.00 | 937.35 | 892.25 | 19844 | 3.66% |
| 11 Nov 2025 | 887.80 | 907.00 | 922.00 | 880.00 | 37303 | -2.61% |
| 10 Nov 2025 | 911.60 | 910.05 | 922.30 | 909.30 | 14575 | -1.00% |
| 07 Nov 2025 | 920.85 | 924.00 | 929.90 | 907.95 | 19089 | -0.97% |
| 06 Nov 2025 | 929.90 | 959.95 | 959.95 | 925.00 | 16376 | -2.19% |
| 04 Nov 2025 | 950.75 | 945.95 | 955.90 | 933.75 | 12514 | 0.59% |
| 03 Nov 2025 | 945.15 | 958.65 | 969.40 | 942.40 | 25841 | -1.41% |
| 31 Oct 2025 | 958.65 | 975.60 | 976.05 | 954.00 | 13995 | -1.24% |
| 30 Oct 2025 | 970.70 | 965.50 | 1000.00 | 958.00 | 17678 | -0.47% |
| 29 Oct 2025 | 975.25 | 990.00 | 990.00 | 968.15 | 13628 | 0.03% |
| 28 Oct 2025 | 974.95 | 975.00 | 988.40 | 972.25 | 12437 | -0.06% |
| 27 Oct 2025 | 975.50 | 976.25 | 1003.00 | 969.00 | 36520 | -0.08% |
| 24 Oct 2025 | 976.25 | 980.70 | 988.00 | 965.25 | 13909 | -0.45% |
| 23 Oct 2025 | 980.70 | 1009.90 | 1011.90 | 970.05 | 21011 | -2.06% |
| 21 Oct 2025 | 1001.30 | 993.80 | 1006.60 | 987.30 | 12777 | 1.78% |
| 20 Oct 2025 | 983.80 | 989.00 | 995.00 | 971.50 | 14058 | 1.18% |
| 17 Oct 2025 | 972.35 | 990.00 | 990.00 | 963.05 | 16465 | -1.04% |
| 16 Oct 2025 | 982.60 | 999.95 | 1006.40 | 980.40 | 22468 | -1.57% |
| 15 Oct 2025 | 998.30 | 971.50 | 1004.90 | 967.20 | 23722 | 2.07% |
| 14 Oct 2025 | 978.05 | 995.50 | 995.95 | 962.00 | 30467 | -1.75% |
| 13 Oct 2025 | 995.50 | 1020.00 | 1022.90 | 976.05 | 44649 | -2.93% |
| 10 Oct 2025 | 1025.50 | 1016.05 | 1030.00 | 1016.00 | 10635 | 0.84% |
| 09 Oct 2025 | 1016.95 | 1044.15 | 1047.95 | 1000.20 | 31994 | -2.60% |
| 08 Oct 2025 | 1044.15 | 1065.70 | 1068.60 | 1035.00 | 45600 | -0.74% |
| 07 Oct 2025 | 1051.95 | 1036.40 | 1066.00 | 1003.00 | 98409 | 3.02% |
| 06 Oct 2025 | 1021.10 | 995.00 | 1052.00 | 985.00 | 100957 | 4.19% |
| 03 Oct 2025 | 980.00 | 974.60 | 1002.60 | 970.00 | 43209 | 1.56% |
| 01 Oct 2025 | 964.95 | 941.95 | 968.75 | 936.05 | 25334 | 2.44% |
| 30 Sep 2025 | 941.95 | 960.90 | 981.50 | 936.05 | 35178 | -1.97% |
| 29 Sep 2025 | 960.90 | 927.85 | 982.60 | 927.85 | 64970 | 3.56% |
| 26 Sep 2025 | 927.85 | 940.60 | 944.85 | 911.15 | 34880 | -0.85% |
| 25 Sep 2025 | 935.85 | 993.75 | 993.75 | 930.00 | 114600 | -4.59% |
| 24 Sep 2025 | 980.85 | 999.00 | 1006.40 | 970.15 | 180807 | -0.39% |
| 23 Sep 2025 | 984.70 | 941.00 | 1006.05 | 937.55 | 404900 | 7.15% |
| 22 Sep 2025 | 918.95 | 830.60 | 989.80 | 830.55 | 556788 | 10.64% |
| 19 Sep 2025 | 830.60 | 830.45 | 843.05 | 820.60 | 29370 | 0.77% |
| 18 Sep 2025 | 824.25 | 830.00 | 830.00 | 819.95 | 7452 | 0.18% |
| 17 Sep 2025 | 822.75 | 835.30 | 836.00 | 820.00 | 12221 | -0.43% |
| 16 Sep 2025 | 826.30 | 830.00 | 831.70 | 820.00 | 13548 | 0.08% |
| 15 Sep 2025 | 825.60 | 822.80 | 827.50 | 817.00 | 11215 | 1.11% |
| 12 Sep 2025 | 816.55 | 832.80 | 832.80 | 813.75 | 11956 | -1.08% |
| 11 Sep 2025 | 825.50 | 835.20 | 836.50 | 818.00 | 7981 | -0.42% |
| 10 Sep 2025 | 828.95 | 842.75 | 842.75 | 827.35 | 7790 | -0.65% |
| 09 Sep 2025 | 834.40 | 826.00 | 843.00 | 820.25 | 14317 | 0.99% |
| 08 Sep 2025 | 826.20 | 825.00 | 832.70 | 805.05 | 15992 | 1.41% |
| 05 Sep 2025 | 814.70 | 815.10 | 823.50 | 808.05 | 8775 | -0.60% |
| 04 Sep 2025 | 819.65 | 822.60 | 845.35 | 815.55 | 14218 | 0.26% |
| 03 Sep 2025 | 817.50 | 835.00 | 844.00 | 813.75 | 25299 | -1.27% |
| 02 Sep 2025 | 828.00 | 819.60 | 844.25 | 810.95 | 19624 | 2.56% |
| 01 Sep 2025 | 807.35 | 801.65 | 811.00 | 799.05 | 13555 | 0.71% |
| 29 Aug 2025 | 801.65 | 808.80 | 813.40 | 796.15 | 14570 | -0.52% |
| 28 Aug 2025 | 805.85 | 810.00 | 818.60 | 802.10 | 14742 | -1.29% |
| 26 Aug 2025 | 816.35 | 829.00 | 829.00 | 813.90 | 11702 | -0.92% |
| 25 Aug 2025 | 823.90 | 874.00 | 874.00 | 820.00 | 17679 | -2.50% |
| 22 Aug 2025 | 845.05 | 845.00 | 849.90 | 835.00 | 12438 | 1.02% |
| 21 Aug 2025 | 836.55 | 818.00 | 858.00 | 814.45 | 30810 | 2.21% |
| 20 Aug 2025 | 818.50 | 827.65 | 829.00 | 809.05 | 23400 | -0.12% |
| 19 Aug 2025 | 819.45 | 819.05 | 825.00 | 795.00 | 15471 | 0.60% |
| 18 Aug 2025 | 814.55 | 825.60 | 839.45 | 809.55 | 15267 | 0.11% |
| 14 Aug 2025 | 813.65 | 846.85 | 846.85 | 804.95 | 22870 | -2.48% |
| 13 Aug 2025 | 834.35 | 854.95 | 860.95 | 822.50 | 24660 | -1.44% |
| 12 Aug 2025 | 846.50 | 842.65 | 854.00 | 842.65 | 9724 | -0.12% |
| 11 Aug 2025 | 847.55 | 880.00 | 880.00 | 840.80 | 23077 | -2.56% |
| 08 Aug 2025 | 869.85 | 872.75 | 894.85 | 865.05 | 20042 | -0.33% |
| 07 Aug 2025 | 872.70 | 887.10 | 899.00 | 860.40 | 41003 | -4.39% |
| 06 Aug 2025 | 912.80 | 906.00 | 929.80 | 902.00 | 18841 | -0.66% |
| 05 Aug 2025 | 918.90 | 948.00 | 948.00 | 914.90 | 13023 | -1.99% |
| 04 Aug 2025 | 937.60 | 912.65 | 957.40 | 902.30 | 28034 | 4.28% |
| 01 Aug 2025 | 899.15 | 905.00 | 910.00 | 896.70 | 14710 | -0.98% |
| 31 Jul 2025 | 908.05 | 910.10 | 912.65 | 899.95 | 12929 | -0.76% |
| 30 Jul 2025 | 915.00 | 921.55 | 922.00 | 900.00 | 19776 | 0.28% |
| 29 Jul 2025 | 912.45 | 922.20 | 928.00 | 904.60 | 21715 | 0.43% |
| 28 Jul 2025 | 908.55 | 923.95 | 927.65 | 904.55 | 22900 | -1.79% |
| 25 Jul 2025 | 925.10 | 952.00 | 952.00 | 918.90 | 26999 | -1.63% |
| 24 Jul 2025 | 940.45 | 937.60 | 949.75 | 927.05 | 26272 | 1.23% |
| 23 Jul 2025 | 929.00 | 945.85 | 949.70 | 922.15 | 23789 | -0.80% |
| 22 Jul 2025 | 936.50 | 950.00 | 965.00 | 934.25 | 31526 | -1.02% |
| 21 Jul 2025 | 946.15 | 998.50 | 998.50 | 943.00 | 76782 | -4.29% |
| 18 Jul 2025 | 988.60 | 1024.80 | 1032.95 | 978.05 | 63704 | -2.85% |
| 17 Jul 2025 | 1017.60 | 955.70 | 1030.00 | 946.00 | 232725 | 7.34% |
| 16 Jul 2025 | 948.05 | 961.95 | 994.45 | 938.80 | 86318 | 1.25% |
| 15 Jul 2025 | 936.30 | 936.50 | 952.10 | 932.50 | 15030 | 0.98% |
| 14 Jul 2025 | 927.25 | 916.90 | 934.25 | 900.55 | 15543 | 1.63% |
| 11 Jul 2025 | 912.35 | 921.05 | 923.30 | 910.00 | 11030 | -0.95% |
| 10 Jul 2025 | 921.10 | 928.00 | 937.95 | 919.65 | 11179 | -0.27% |
| 09 Jul 2025 | 923.60 | 934.95 | 934.95 | 920.50 | 13269 | -0.30% |
| 08 Jul 2025 | 926.40 | 945.00 | 945.00 | 922.10 | 8741 | -0.93% |
| 07 Jul 2025 | 935.05 | 931.85 | 965.85 | 930.00 | 25219 | 0.34% |
| 04 Jul 2025 | 931.85 | 929.90 | 938.70 | 917.05 | 11827 | 0.96% |
| 03 Jul 2025 | 922.95 | 927.05 | 929.95 | 917.30 | 12133 | 0.31% |
| 02 Jul 2025 | 920.10 | 951.05 | 959.95 | 910.00 | 26276 | -1.80% |
| 01 Jul 2025 | 937.00 | 952.35 | 969.00 | 930.40 | 13184 | -2.09% |
| 30 Jun 2025 | 957.00 | 945.15 | 966.05 | 944.95 | 14430 | 1.26% |
| 27 Jun 2025 | 945.10 | 940.10 | 966.70 | 930.00 | 19078 | 0.04% |
| 26 Jun 2025 | 944.75 | 942.75 | 949.00 | 932.35 | 11552 | 1.71% |
| 25 Jun 2025 | 928.85 | 922.05 | 950.90 | 922.05 | 26418 | 0.41% |
| 24 Jun 2025 | 925.10 | 925.25 | 940.40 | 919.90 | 13439 | 1.48% |
| 23 Jun 2025 | 911.60 | 918.00 | 919.95 | 910.00 | 12668 | -1.59% |
| 20 Jun 2025 | 926.35 | 920.00 | 938.95 | 910.00 | 17156 | 0.59% |
| 19 Jun 2025 | 920.90 | 927.20 | 940.00 | 905.00 | 15685 | 0.31% |
| 18 Jun 2025 | 918.05 | 923.90 | 928.00 | 913.40 | 13945 | -0.64% |
| 17 Jun 2025 | 923.95 | 944.10 | 946.40 | 920.00 | 17259 | -1.39% |
| 16 Jun 2025 | 937.00 | 935.00 | 956.45 | 912.05 | 17082 | 0.61% |
| 13 Jun 2025 | 931.30 | 925.05 | 944.95 | 925.05 | 23844 | -1.98% |
| 12 Jun 2025 | 950.15 | 965.00 | 975.00 | 947.10 | 21500 | -1.11% |
| 11 Jun 2025 | 960.85 | 979.35 | 995.00 | 952.60 | 28364 | -0.91% |
| 10 Jun 2025 | 969.65 | 968.00 | 989.90 | 966.00 | 19552 | -0.27% |
| 09 Jun 2025 | 972.30 | 955.60 | 1019.00 | 955.55 | 35616 | 1.75% |
| 06 Jun 2025 | 955.55 | 957.85 | 961.90 | 946.00 | 12960 | -0.24% |
| 05 Jun 2025 | 957.85 | 959.40 | 975.95 | 950.00 | 17031 | 0.84% |
| 04 Jun 2025 | 949.90 | 954.00 | 962.90 | 941.35 | 12036 | 0.42% |
| 03 Jun 2025 | 945.95 | 956.75 | 967.80 | 939.85 | 13648 | -0.64% |
| 02 Jun 2025 | 952.00 | 967.60 | 976.40 | 944.05 | 24454 | -1.81% |
| 30 May 2025 | 969.55 | 988.25 | 989.95 | 960.15 | 17936 | -0.91% |
| 29 May 2025 | 978.45 | 998.00 | 1005.95 | 970.00 | 13526 | -0.84% |
| 28 May 2025 | 986.75 | 1007.55 | 1014.95 | 975.00 | 7883 | -1.09% |
| 27 May 2025 | 997.65 | 984.00 | 1002.90 | 960.05 | 18861 | 1.43% |
| 26 May 2025 | 983.60 | 1003.00 | 1023.00 | 980.00 | 34782 | -3.54% |
| 23 May 2025 | 1019.75 | 1020.00 | 1031.00 | 1010.65 | 17880 | 0.07% |
| 22 May 2025 | 1019.00 | 1010.90 | 1037.00 | 999.00 | 21349 | -0.21% |
| 21 May 2025 | 1021.10 | 1030.00 | 1046.95 | 1005.00 | 9865 | -1.18% |
| 20 May 2025 | 1033.25 | 1055.60 | 1060.25 | 1013.05 | 11566 | -0.65% |
| 19 May 2025 | 1040.00 | 1028.40 | 1060.00 | 1014.00 | 20532 | 2.65% |
| 16 May 2025 | 1013.20 | 996.00 | 1030.00 | 987.00 | 23788 | 2.84% |
| 15 May 2025 | 985.25 | 996.75 | 996.75 | 975.00 | 11506 | 0.33% |
| 14 May 2025 | 982.05 | 982.45 | 1000.00 | 965.00 | 14306 | 0.96% |
| 13 May 2025 | 972.75 | 974.00 | 980.00 | 948.40 | 13080 | 1.09% |
| 12 May 2025 | 962.30 | 971.00 | 975.00 | 932.00 | 18675 | 5.72% |
| 09 May 2025 | 910.20 | 900.05 | 919.90 | 885.00 | 18151 | -2.12% |
| 08 May 2025 | 929.90 | 935.95 | 961.25 | 924.10 | 11638 | -0.65% |
| 07 May 2025 | 935.95 | 894.00 | 941.95 | 890.10 | 20463 | 2.65% |
| 06 May 2025 | 911.75 | 961.50 | 961.50 | 907.10 | 13547 | -4.14% |
| 05 May 2025 | 951.10 | 945.00 | 964.80 | 939.00 | 10651 | 0.18% |
| 02 May 2025 | 949.40 | 920.05 | 961.55 | 920.00 | 12454 | 0.24% |
| 30 Apr 2025 | 947.15 | 954.80 | 969.05 | 943.95 | 11353 | -1.99% |
| 29 Apr 2025 | 966.35 | 975.00 | 994.95 | 950.00 | 12565 | -0.80% |
| 28 Apr 2025 | 974.10 | 985.05 | 994.00 | 950.00 | 11872 | -1.11% |
| 25 Apr 2025 | 985.05 | 1040.00 | 1040.05 | 970.00 | 17824 | -4.84% |
| 24 Apr 2025 | 1035.15 | 1048.10 | 1059.90 | 1033.55 | 6764 | -1.73% |
| 23 Apr 2025 | 1053.40 | 1077.80 | 1088.85 | 1050.00 | 10097 | -0.80% |
| 22 Apr 2025 | 1061.85 | 1060.55 | 1084.90 | 1051.15 | 12752 | 1.12% |
| 21 Apr 2025 | 1050.05 | 1045.85 | 1064.25 | 1007.05 | 20371 | 2.83% |
