Tinna Rubber and Infrastructure share price history

NSE: TINNARUBRBSE: 530475Industrial ProductsSmall Cap

Tinna Rubber and Infrastructure Limited · Face value ₹10 · Listed Jun 1995 on BSE, Apr 2025 on NSE

₹796.95₹28.80 (3.49%)BSE ₹792.65

Share price at the NSE close on 30 Oct 2026. Previous close ₹825.75.

30 Oct: open ₹816.00, high ₹828.55, low ₹785.60

52-week range of traded prices to 30 Oct 2026

₹527.45Low, 30 Mar 2026₹1,322.00High, 21 Jul 2026

Market cap: ₹1,436 Cr1,346th largest listed
P/E: 21.45
P/B: 4.31
Dividend yield: 0.41%
ROE: 22.1%
ROCE: 22.4%
Debt to equity: 0.33
Volume, NSE: 35,53348.2% delivered

Tinna Rubber and Infrastructure share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Tinna Rubber and Infrastructure's share price is on record from 7 Jul 2011, when it closed at ₹50.00, to 30 Oct 2026. Its highest close was ₹2,075.45 on 27 Jun 2024 and its lowest ₹12.65 on 5 Jun 2020. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	796.95	+1.5%	1,189.90	536.00	783.00	1,322.00	527.45	1,66,49,884
2025BSE close	785.50	−41.5%	1,456.35	780.80	1,368.00	1,500.00	765.00	68,82,078
2024BSE close	1,341.65	+136.0%	2,075.45	548.40	565.00	2,179.20	539.80	64,94,736
2023BSE close	568.45	+19.8%	837.00	341.65	481.90	848.60	337.00	49,35,368
2022BSE close	474.50	+171.6%	704.10	183.40	183.35	725.80	172.05	52,53,358
2021BSE close	174.70	+459.9%	180.70	31.80	31.80	189.50	31.70	27,68,878
2020BSE close	31.20	+54.5%	32.75	12.65	20.10	33.40	12.65	68,790
2019BSE close	20.20	−48.5%	44.55	16.15	39.10	47.20	15.35	21,156
2018BSE close	39.25	−21.3%	80.30	39.25	49.90	88.20	37.20	2,02,316
2017BSE close	49.90	−28.7%	92.95	38.25	69.90	94.40	37.00	81,700
2016BSE close	70.00	−11.4%	85.25	41.20	79.00	88.00	41.10	48,161
2015BSE close	79.00	+9.0%	112.50	65.75	72.50	114.40	61.00	2,01,290
2014BSE close	72.50	+113.2%	129.15	23.00	32.50	135.40	21.90	2,10,992
2013BSE close	34.00	−6.1%	45.50	33.00	38.00	46.00	31.80	50,329
2012BSE close	36.20	+11.4%	37.60	14.20	30.90	39.40	14.20	32,855
2011BSE close	32.50	–	50.00	19.05	32.00	52.00	18.25	14,358

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2011 is from its first session, 7 Jul 2011. The 2016 close is its last trade, on 5 Dec 2016.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	796.95	−16.3%	959.00	967.80	715.40	22,94,920
Sep 2026	952.10	−4.5%	997.10	1,111.00	919.45	10,30,055
Aug 2026	997.10	−10.5%	1,130.00	1,168.00	977.50	11,27,567
Jul 2026	1,114.40	+17.0%	952.30	1,322.00	888.00	62,22,701
Jun 2026	952.30	+22.0%	780.45	979.00	780.45	17,46,091
May 2026	780.45	+8.4%	724.90	879.65	675.10	16,07,893
Apr 2026	719.70	+34.3%	543.95	749.95	543.95	5,00,140
Mar 2026	536.00	−24.5%	662.85	700.80	527.45	7,40,124
Feb 2026	710.25	+14.0%	636.50	830.00	606.00	9,82,183
Jan 2026	623.20	−20.7%	783.00	789.50	615.80	3,98,210
Dec 2025	785.50	−6.8%	849.00	857.35	765.00	3,13,790
Nov 2025	842.40	−12.1%	958.65	969.40	811.00	4,28,189
Oct 2025	958.65	+1.8%	941.95	1,068.60	936.05	6,49,922
Sep 2025	941.95	+17.5%	801.65	1,006.40	799.05	16,05,436
Aug 2025	801.65	−11.7%	905.00	957.40	795.00	3,72,063
Jul 2025	908.05	−5.1%	952.35	1,032.95	899.95	8,08,866
Jun 2025	957.00	−1.3%	967.60	1,019.00	905.00	3,87,717
May 2025	969.55	+2.4%	920.05	1,060.25	885.00	3,42,439
Apr 2025BSE close	947.15	+1.7%	940.00	1,088.85	865.00	3,44,681
Mar 2025BSE close	931.35	+2.2%	915.00	1,030.00	855.00	4,94,342
Feb 2025BSE close	911.40	−26.5%	1,241.05	1,300.00	799.10	6,71,434
Jan 2025BSE close	1,240.75	−7.5%	1,368.00	1,500.00	996.00	4,63,199
Dec 2024BSE close	1,341.65	+5.9%	1,271.50	1,505.00	1,240.00	8,31,587
Nov 2024BSE close	1,266.75	−17.0%	1,500.05	1,625.00	1,160.00	5,32,171
Oct 2024BSE close	1,526.15	+3.8%	1,510.00	1,722.00	1,359.75	3,84,110
Sep 2024BSE close	1,470.65	−16.4%	1,799.00	1,799.00	1,445.00	3,38,291
Aug 2024BSE close	1,758.55	+0.3%	1,750.00	1,949.00	1,630.00	5,12,929
Jul 2024BSE close	1,753.35	−11.1%	1,873.15	1,979.00	1,497.20	8,03,425
Jun 2024BSE close	1,971.70	+52.3%	1,276.00	2,179.20	1,133.30	8,11,542
May 2024BSE close	1,294.75	+44.9%	893.65	1,390.00	849.00	5,05,427
Apr 2024BSE close	893.65	+27.8%	715.00	943.00	698.00	3,17,534
Mar 2024BSE close	699.25	−5.1%	759.90	760.00	580.00	2,58,221
Feb 2024BSE close	736.60	+10.1%	668.00	770.00	621.15	5,14,959
Jan 2024BSE close	669.10	+17.7%	565.00	729.00	539.80	6,84,540
Dec 2023BSE close	568.45	−4.9%	601.70	630.00	516.65	2,96,387
Nov 2023BSE close	597.65	+29.8%	463.95	660.00	450.00	6,97,240
Oct 2023BSE close	460.40	+3.1%	446.45	477.05	414.00	4,20,620
Sep 2023BSE close	446.45	−42.6%	779.00	848.60	420.00	5,39,494
Aug 2023BSE close	778.20	−3.0%	831.00	833.00	730.00	2,67,726
Jul 2023BSE close	802.15	+51.9%	528.05	848.00	504.00	10,29,991
Jun 2023BSE close	528.10	+5.6%	501.00	555.00	485.50	2,55,799
May 2023BSE close	499.90	+15.5%	437.10	611.00	436.00	6,01,268
Apr 2023BSE close	432.80	+24.7%	354.70	469.00	349.00	2,12,859
Mar 2023BSE close	346.95	−0.2%	354.75	394.90	340.25	1,31,172
Feb 2023BSE close	347.75	−11.0%	397.35	408.00	337.00	2,02,866
Jan 2023BSE close	390.65	−17.7%	481.90	481.90	350.00	2,79,946
Dec 2022BSE close	474.50	+2.0%	474.00	525.00	403.20	2,73,043
Nov 2022BSE close	465.05	−18.8%	573.00	581.95	450.20	3,38,888
Oct 2022BSE close	572.55	+9.8%	537.90	618.00	512.00	3,24,730
Sep 2022BSE close	521.50	−24.6%	714.80	725.80	496.60	7,16,706
Aug 2022BSE close	691.25	+106.6%	368.10	691.25	360.00	10,80,769
Jul 2022BSE close	334.65	+4.4%	320.60	428.00	278.85	2,48,115
Jun 2022BSE close	320.60	−8.9%	357.95	358.00	263.75	1,30,070
May 2022BSE close	351.75	−4.0%	350.50	363.90	305.05	2,10,530
Apr 2022BSE close	366.25	+20.0%	295.25	404.35	295.25	3,23,215
Mar 2022BSE close	305.25	+31.7%	241.75	330.00	233.00	2,85,694
Feb 2022BSE close	231.80	−17.4%	266.65	297.05	210.15	5,16,508
Jan 2022BSE close	280.65	+60.6%	183.35	362.60	172.05	8,05,090
Dec 2021BSE close	174.70	+37.9%	125.05	189.50	124.70	5,60,353
Nov 2021BSE close	126.70	+9.1%	118.00	142.00	116.30	2,78,317
Oct 2021BSE close	116.15	+32.1%	84.00	139.85	84.00	5,97,199
Sep 2021BSE close	87.90	−1.8%	90.00	96.50	85.85	1,83,079
Aug 2021BSE close	89.50	+13.3%	82.95	108.75	82.95	6,77,131
Jul 2021BSE close	79.00	+13.8%	70.80	98.20	70.45	3,14,672
Jun 2021BSE close	69.45	+53.1%	46.25	69.45	46.25	66,090
May 2021BSE close	45.35	+35.8%	34.05	45.35	34.05	64,169
Apr 2021BSE close	33.40	−9.2%	37.50	38.25	33.40	2,376
Mar 2021BSE close	36.80	+3.4%	34.90	36.80	31.70	10,201
Feb 2021BSE close	35.60	−15.8%	42.30	43.15	35.60	5,503
Jan 2021BSE close	42.30	+35.6%	31.80	42.70	31.80	9,788
Dec 2020BSE close	31.20	+41.2%	22.15	33.40	22.10	18,623
Nov 2020BSE close	22.10	+40.8%	15.70	22.10	15.05	3,302
Oct 2020BSE close	15.70	+7.9%	15.27	15.70	14.25	7,257
Sep 2020BSE close	14.55	−7.0%	15.05	16.10	14.30	9,974
Aug 2020BSE close	15.65	−27.0%	21.25	21.45	13.70	16,811
Jul 2020BSE close	21.45	+23.3%	18.25	21.50	18.25	1,214
Jun 2020BSE close	17.39	+34.8%	12.76	17.39	12.65	2,125
May 2020BSE close	12.90	−23.7%	17.70	17.70	12.90	2,490
Apr 2020BSE close	16.90	−11.5%	18.15	18.15	13.50	6,932
Feb 2020BSE close	19.10	0.0%	19.10	19.10	19.10	2
Jan 2020BSE close	19.10	−5.4%	20.10	20.10	19.10	60
Dec 2019BSE close	20.20	−0.2%	21.25	21.25	20.20	454
Nov 2019BSE close	20.25	+4.9%	20.25	20.25	18.35	105
Oct 2019BSE close	19.30	+10.6%	18.30	19.70	16.20	420
Sep 2019BSE close	17.45	+2.6%	17.00	19.50	15.35	2,849
Aug 2019BSE close	17.00	−19.0%	22.05	23.15	17.00	1,181
Jul 2019BSE close	21.00	−0.5%	20.05	24.80	19.05	2,739
Jun 2019BSE close	21.10	−45.8%	38.95	38.95	21.10	2,454
Apr 2019BSE close	38.95	−7.3%	41.00	41.00	38.95	61
Mar 2019BSE close	42.00	−2.2%	40.85	42.80	38.85	607
Feb 2019BSE close	42.95	+2.3%	40.00	44.00	40.00	403
Jan 2019BSE close	42.00	+7.0%	39.10	47.20	37.75	9,883
Dec 2018BSE close	39.25	−12.7%	44.00	46.00	37.65	15,243
Nov 2018BSE close	44.95	+1.1%	45.50	54.00	37.20	10,215
Oct 2018BSE close	44.45	−10.9%	44.35	54.90	40.00	5,338
Sep 2018BSE close	49.90	−0.3%	54.00	66.45	44.40	27,979
Aug 2018BSE close	50.05	+2.5%	45.10	68.25	42.10	13,597
Jul 2018BSE close	48.85	−14.7%	61.45	61.45	40.00	10,458
Jun 2018BSE close	57.25	+1.8%	58.00	69.90	44.20	13,849
May 2018BSE close	56.25	−15.7%	62.25	68.85	45.00	19,134
Apr 2018BSE close	66.70	+11.6%	59.00	88.20	55.20	27,397
Mar 2018BSE close	59.75	−19.9%	74.90	85.00	46.05	11,726
Feb 2018BSE close	74.55	+24.3%	60.00	80.30	57.00	39,683
Jan 2018BSE close	60.00	+20.2%	49.90	60.00	48.00	7,697
Dec 2017BSE close	49.90	+19.1%	42.70	49.90	38.85	14,519
Nov 2017BSE close	41.90	−2.6%	44.00	47.85	38.55	23,699
Oct 2017BSE close	43.00	−4.2%	42.70	45.00	38.10	5,135
Sep 2017BSE close	44.90	+1.0%	42.30	47.00	37.00	7,253
Aug 2017BSE close	44.45	+3.1%	40.95	47.80	38.55	2,998
Jul 2017BSE close	43.10	+3.6%	39.55	49.85	39.55	9,770
Jun 2017BSE close	41.60	−32.5%	58.55	58.55	41.60	2,245
May 2017BSE close	61.60	−14.4%	68.40	68.40	55.80	415
Apr 2017BSE close	72.00	−1.4%	76.65	86.90	72.00	32
Mar 2017BSE close	73.00	−5.2%	73.15	74.50	56.05	4,441
Feb 2017BSE close	77.00	+6.6%	68.60	94.40	68.60	6,204
Jan 2017BSE close	72.20	+3.1%	69.90	72.45	60.05	4,989
Dec 2016BSE close	70.00	0.0%	67.00	70.00	67.00	46
Nov 2016BSE close	70.00	+5.3%	65.00	71.40	60.25	1,734
Oct 2016BSE close	66.50	−6.3%	73.00	85.00	66.00	4,802
Sep 2016BSE close	71.00	+12.0%	66.40	71.00	56.55	1,175
Aug 2016BSE close	63.40	+30.9%	47.10	63.40	43.05	5,886
Jul 2016BSE close	48.45	−7.3%	49.65	55.50	45.30	8,870
Jun 2016BSE close	52.25	−0.2%	54.90	62.50	50.65	5,100
May 2016BSE close	52.35	+8.2%	46.75	55.00	43.50	5,388
Apr 2016BSE close	48.40	+11.9%	41.10	51.55	41.10	1,277
Mar 2016BSE close	43.25	−23.0%	53.50	56.05	41.20	1,825
Feb 2016BSE close	56.20	−19.1%	69.50	69.90	51.40	3,107
Jan 2016BSE close	69.45	−12.1%	79.00	88.00	67.90	8,951
Dec 2015BSE close	79.00	−11.2%	84.60	94.50	76.00	6,016
Nov 2015BSE close	89.00	−10.6%	94.65	99.00	80.10	5,389
Oct 2015BSE close	99.50	−1.5%	99.00	112.00	92.00	7,494
Sep 2015BSE close	101.00	+8.8%	85.00	104.80	76.50	6,110
Aug 2015BSE close	92.80	−5.3%	98.00	108.50	80.10	8,556
Jul 2015BSE close	98.00	−6.7%	102.20	110.90	95.20	15,054
Jun 2015BSE close	105.00	0.0%	100.00	114.40	90.00	40,738
May 2015BSE close	105.05	+9.9%	86.10	108.40	85.00	19,014
Apr 2015BSE close	95.60	+26.9%	79.90	100.00	74.80	21,256
Mar 2015BSE close	75.35	−1.1%	77.25	84.80	73.10	31,821
Feb 2015BSE close	76.20	+12.5%	70.00	90.00	68.50	24,183
Jan 2015BSE close	67.75	−6.6%	72.50	82.95	61.00	15,659
Dec 2014BSE close	72.50	−26.8%	99.05	101.95	70.30	14,565
Nov 2014BSE close	99.05	−16.1%	123.95	125.75	98.80	12,704
Oct 2014BSE close	118.05	+32.1%	90.00	135.40	87.00	29,126
Sep 2014BSE close	89.35	+15.4%	81.20	101.85	67.55	51,386
Aug 2014BSE close	77.40	+79.0%	42.00	78.95	42.00	89,545
Jul 2014BSE close	43.25	−25.7%	60.00	60.00	36.60	5,483
Jun 2014BSE close	58.20	−4.0%	63.40	63.80	55.60	1,563
May 2014BSE close	60.60	+22.4%	51.90	60.60	48.00	12
Apr 2014BSE close	49.50	+23.9%	41.85	49.50	39.85	9
Mar 2014BSE close	39.95	+73.7%	24.10	41.00	21.90	4,914
Feb 2014BSE close	23.00	−14.0%	25.45	25.45	23.00	403
Jan 2014BSE close	26.75	−21.3%	32.50	35.80	26.75	1,282
Dec 2013BSE close	34.00	−7.1%	35.10	45.05	34.00	2,325
Nov 2013BSE close	36.60	−13.0%	40.05	40.05	36.60	506
Oct 2013BSE close	42.05	+0.1%	43.00	45.25	41.00	4,247
Sep 2013BSE close	42.00	+16.7%	37.80	45.00	37.80	3,281
Aug 2013BSE close	36.00	−2.7%	36.00	36.00	36.00	300
Jul 2013BSE close	37.00	−14.0%	43.00	45.00	36.00	3,677
Jun 2013BSE close	43.00	−2.3%	42.00	45.00	40.00	4,210
May 2013BSE close	44.00	+3.5%	44.50	46.00	43.00	8,908
Apr 2013BSE close	42.50	+18.1%	34.25	44.90	32.85	22,358
Mar 2013BSE close	36.00	−2.7%	35.20	36.00	31.80	456
Feb 2013BSE close	37.00	−2.1%	37.00	37.00	37.00	1
Jan 2013BSE close	37.80	+4.4%	38.00	39.90	36.05	60
Dec 2012BSE close	36.20	+59.5%	23.40	36.20	23.40	134
Nov 2012BSE close	22.70	+21.4%	17.85	22.70	16.45	7,233
Oct 2012BSE close	18.70	−17.1%	23.65	26.00	18.70	2,312
Sep 2012BSE close	22.55	+10.0%	19.50	22.65	15.85	4,659
Aug 2012BSE close	20.50	−10.9%	23.00	23.10	20.00	2,786
Jul 2012BSE close	23.00	+4.6%	23.10	29.70	21.05	7,295
Jun 2012BSE close	21.98	+47.5%	15.64	21.98	15.64	1,090
May 2012BSE close	14.90	−23.6%	18.80	20.50	14.20	2,832
Apr 2012BSE close	19.50	−13.9%	23.75	23.75	18.60	1,744
Mar 2012BSE close	22.65	+1.3%	21.25	22.65	19.00	973
Feb 2012BSE close	22.35	−37.5%	34.00	34.00	22.35	1,761
Jan 2012BSE close	35.75	+10.0%	30.90	39.40	30.90	36
Dec 2011BSE close	32.50	−9.5%	35.90	38.00	31.05	370
Nov 2011BSE close	35.90	+12.2%	30.45	35.90	28.95	1,861
Oct 2011BSE close	32.00	−11.5%	34.35	34.35	30.30	627
Sep 2011BSE close	36.15	+33.9%	27.60	38.80	27.60	3,199
Aug 2011BSE close	27.00	+16.2%	22.10	27.00	18.25	4,713
Jul 2011BSE close	23.23	–	32.00	52.00	23.23	3,588

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	816.00	828.55	785.60	796.95	805.31	35,533	48.2%
29 Oct 2026	818.55	832.00	813.05	825.75	823.83	19,772	52.3%
28 Oct 2026	830.00	844.20	810.05	814.50	824.30	50,788	39.2%
27 Oct 2026	757.00	844.30	756.45	823.25	797.42	1,11,810	37.4%
26 Oct 2026	743.00	772.65	718.60	753.35	744.51	1,26,464	25.2%
23 Oct 2026	763.90	806.45	715.40	741.85	772.41	7,54,333	10.8%
22 Oct 2026	880.90	906.30	716.70	745.40	786.54	7,20,446	20.0%
21 Oct 2026	896.00	930.95	857.30	878.30	894.32	62,868	46.2%
19 Oct 2026	920.20	921.60	890.00	901.95	902.76	23,242	62.0%
16 Oct 2026	943.00	943.00	914.95	919.95	922.91	28,564	58.6%
15 Oct 2026	951.20	966.00	917.00	923.30	923.60	26,820	49.1%
14 Oct 2026	891.25	967.80	891.25	953.40	942.32	79,006	30.9%
13 Oct 2026	880.00	901.95	864.85	891.25	878.50	21,469	48.8%
12 Oct 2026	910.95	910.95	880.05	882.65	891.19	26,843	45.6%
9 Oct 2026	872.80	909.85	870.20	885.85	889.51	41,596	44.8%
8 Oct 2026	935.00	948.70	876.00	879.60	889.66	51,054	56.3%
7 Oct 2026	954.95	957.75	926.00	930.55	937.31	25,287	56.7%
6 Oct 2026	948.05	960.00	931.25	950.25	943.33	24,118	56.1%
5 Oct 2026	938.85	951.20	922.75	930.15	932.57	30,521	59.9%
1 Oct 2026	959.00	959.00	911.05	938.85	933.19	34,386	43.5%
30 Sep 2026	954.00	977.55	941.50	952.10	960.52	24,523	44.7%
29 Sep 2026	954.90	968.85	919.45	955.20	939.72	37,917	43.3%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
15 Sep 2023	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.