HIGH / LOW
Tinna Rubber and Infrastructure Ltd.
BSE
Jul 03, 04:01
930.00
+9.50 (+ 1.03%)
Volume
4315
Prev. Close
920.50
Open Price
927.95
Bid Price(Qty.)
0.00 (0)
Offer Pr.(Qty.)
0.00 (0)
NSE
Jul 03, 03:48
922.95
+2.85 (+ 0.31%)
Volume
12133
Prev. Close
920.10
Open Price
927.05
Bid Price(Qty.)
922.95 (5)
Offer Pr.(Qty.)
0.00 (0)
You can view weekly, monthly and yearly high lows data along with graphical representation.
ISIN No
|
INE015C01016
|
Market Cap. ( ₹ in Cr. )
|
1662.76
|
P/BV
|
10.76
|
Book Value ( ₹ )
|
85.74
|
BSE Code
|
530475
|
52 Week High/Low ( ₹ )
|
1089/885
|
FV/ML
|
10/1
|
P/E(X)
|
34.39
|
NSE Code
|
TINNARUBREQ
|
Book Closure
|
02/08/2024
|
EPS ( ₹ )
|
26.84
|
Div Yield (%)
|
0.43
|
52 Week High/Low
Exchange
|
High
|
High Date
|
Low
|
Low Date
|
BSE
|
1,979.00
|
03/07/2024
|
799.10
|
17/02/2025
|
NSE
|
1,088.85
|
23/04/2025
|
885.00
|
09/05/2025
|
Weekly High/Low Details - BSE
Weekly Ending | High | High Date | Low | Low Date |
02/07/2025 | 969.10 | 30/06/2025 | 914.65 | 02/07/2025 |
27/06/2025 | 965.00 | 27/06/2025 | 891.05 | 23/06/2025 |
20/06/2025 | 956.95 | 16/06/2025 | 907.00 | 19/06/2025 |
13/06/2025 | 1,018.90 | 09/06/2025 | 925.00 | 13/06/2025 |
06/06/2025 | 979.70 | 02/06/2025 | 935.00 | 03/06/2025 |
30/05/2025 | 1,014.75 | 26/05/2025 | 958.35 | 30/05/2025 |
23/05/2025 | 1,062.20 | 19/05/2025 | 1,000.30 | 22/05/2025 |
16/05/2025 | 1,029.00 | 16/05/2025 | 940.00 | 12/05/2025 |
09/05/2025 | 968.95 | 06/05/2025 | 886.05 | 09/05/2025 |
02/05/2025 | 999.90 | 29/04/2025 | 924.00 | 02/05/2025 |
25/04/2025 | 1,097.00 | 23/04/2025 | 971.10 | 25/04/2025 |
17/04/2025 | 1,049.00 | 16/04/2025 | 986.00 | 15/04/2025 |
11/04/2025 | 1,028.00 | 11/04/2025 | 865.00 | 07/04/2025 |
04/04/2025 | 1,075.00 | 01/04/2025 | 937.30 | 01/04/2025 |
28/03/2025 | 1,019.90 | 25/03/2025 | 925.00 | 28/03/2025 |
21/03/2025 | 1,025.00 | 20/03/2025 | 912.50 | 17/03/2025 |
13/03/2025 | 1,030.00 | 10/03/2025 | 907.05 | 11/03/2025 |
07/03/2025 | 1,030.00 | 07/03/2025 | 855.00 | 03/03/2025 |
28/02/2025 | 1,110.00 | 25/02/2025 | 902.00 | 28/02/2025 |
21/02/2025 | 1,209.90 | 21/02/2025 | 799.10 | 17/02/2025 |
14/02/2025 | 1,143.80 | 10/02/2025 | 916.85 | 12/02/2025 |
07/02/2025 | 1,280.00 | 05/02/2025 | 1,180.00 | 03/02/2025 |
01/02/2025 | 1,300.00 | 01/02/2025 | 996.00 | 28/01/2025 |
24/01/2025 | 1,344.70 | 21/01/2025 | 1,125.00 | 22/01/2025 |
17/01/2025 | 1,387.00 | 16/01/2025 | 1,206.65 | 13/01/2025 |
10/01/2025 | 1,500.00 | 06/01/2025 | 1,302.35 | 10/01/2025 |
03/01/2025 | 1,472.85 | 03/01/2025 | 1,331.05 | 30/12/2024 |
31/12/2024 | 1,415.00 | 30/12/2024 | 1,331.05 | 30/12/2024 |
27/12/2024 | 1,505.00 | 23/12/2024 | 1,360.00 | 24/12/2024 |
20/12/2024 | 1,495.50 | 20/12/2024 | 1,272.00 | 19/12/2024 |
13/12/2024 | 1,410.00 | 12/12/2024 | 1,342.35 | 09/12/2024 |
06/12/2024 | 1,429.90 | 06/12/2024 | 1,240.00 | 02/12/2024 |
29/11/2024 | 1,352.90 | 25/11/2024 | 1,245.00 | 29/11/2024 |
22/11/2024 | 1,297.00 | 18/11/2024 | 1,160.00 | 21/11/2024 |
14/11/2024 | 1,560.50 | 11/11/2024 | 1,305.85 | 14/11/2024 |
08/11/2024 | 1,625.00 | 08/11/2024 | 1,491.00 | 05/11/2024 |
01/11/2024 | 1,584.00 | 01/11/2024 | 1,359.75 | 28/10/2024 |
25/10/2024 | 1,722.00 | 21/10/2024 | 1,403.75 | 25/10/2024 |
18/10/2024 | 1,715.00 | 14/10/2024 | 1,550.05 | 18/10/2024 |
11/10/2024 | 1,702.60 | 11/10/2024 | 1,420.00 | 07/10/2024 |
04/10/2024 | 1,549.00 | 30/09/2024 | 1,431.05 | 04/10/2024 |
27/09/2024 | 1,620.00 | 23/09/2024 | 1,495.00 | 27/09/2024 |
20/09/2024 | 1,724.75 | 16/09/2024 | 1,528.55 | 19/09/2024 |
13/09/2024 | 1,744.80 | 09/09/2024 | 1,650.00 | 10/09/2024 |
06/09/2024 | 1,799.00 | 02/09/2024 | 1,708.00 | 03/09/2024 |
30/08/2024 | 1,847.00 | 27/08/2024 | 1,650.00 | 26/08/2024 |
23/08/2024 | 1,807.40 | 20/08/2024 | 1,658.70 | 23/08/2024 |
16/08/2024 | 1,827.00 | 14/08/2024 | 1,630.00 | 16/08/2024 |
09/08/2024 | 1,949.00 | 06/08/2024 | 1,711.00 | 07/08/2024 |
02/08/2024 | 1,875.00 | 29/07/2024 | 1,711.20 | 02/08/2024 |
26/07/2024 | 1,910.00 | 25/07/2024 | 1,497.20 | 22/07/2024 |
19/07/2024 | 1,829.95 | 15/07/2024 | 1,575.95 | 19/07/2024 |
12/07/2024 | 1,920.00 | 08/07/2024 | 1,668.10 | 10/07/2024 |
05/07/2024 | 1,979.00 | 03/07/2024 | 1,735.00 | 05/07/2024 |