NSE · TINNARUBR · stock
Tinna Rubber and Infrastructure Limited (TINNARUBR) stock price history
Every NSE trading session of Tinna Rubber and Infrastructure Limited from Apr 17, 2025 to Sep 28, 2026: 362 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TINNARUBR adjusted close, 2025 to 2026
- ₹1,186
- All time high, 2026
- ₹1,318
- 52 week high, ₹525.76 low
- 362
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
TINNARUBR key facts
- Tinna Rubber and Infrastructure Limited (TINNARUBR) closed at ₹947.40 on Sep 28, 2026 on NSE.
- TINNARUBR's all time high close is ₹1,186, set on Jul 20, 2026; its all time low close is ₹534.28 on Mar 30, 2026.
- TINNARUBR's 52 week range is ₹525.76 to ₹1,318.
- TINNARUBR returned +2.4% over the year to Sep 28, 2026.
- Since Apr 17, 2025 TINNARUBR returned -6%, -4.5% a year compounded.
- TINNARUBR's deepest drawdown was -49.3% from Apr 22, 2025 to Mar 30, 2026.
- DataCedar holds 362 daily sessions of TINNARUBR history from Apr 17, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TINNARUBR price chart, 2025 to 2026
TINNARUBR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.6% |
| 3 months | +2.6% |
| 6 months | +64.6% |
| Year to date | +21.0% |
| 1 year | +2.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 17, 2025 | -6.5% |
| Compound annual growth, 1.4 years | -4.5% |
TINNARUBR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,186 on Jul 20, 2026
- All time low close
- ₹534.28 on Mar 30, 2026
- 52 week high
- ₹1,318 on Jul 21, 2026
- 52 week low
- ₹525.76 on Mar 30, 2026
- Deepest drawdown
- -49.3% from Apr 22, 2025 to Mar 30, 2026, recovered Jul 20, 2026
- Best single session
- +20.0% on Jul 20, 2026
- Worst single session
- -7.2% on Mar 30, 2026
- Volatility, 1 year annualised
- 47.0%
- Sessions closing higher, 1 year
- 44%
TINNARUBR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Apr 17, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹780.49 | ₹1,318 | ₹525.76 | ₹947.40 | +21.0% | 14.3M | 185 |
| 2025 | ₹1,013 | ₹1,080 | ₹762.55 | ₹782.98 | n/a | 5M | 177 |
TINNARUBR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹947.40 | -4.7% |
| August 2026 | ₹993.90 | -10.5% |
| July 2026 | ₹1,111 | +17.0% |
| June 2026 | ₹949.24 | +22.0% |
| May 2026 | ₹777.95 | +8.4% |
| April 2026 | ₹717.39 | +34.3% |
| March 2026 | ₹534.28 | -24.5% |
| February 2026 | ₹707.97 | +14.0% |
| January 2026 | ₹621.20 | -20.7% |
| December 2025 | ₹782.98 | -6.8% |
| November 2025 | ₹839.70 | -12.1% |
| October 2025 | ₹955.57 | +1.8% |
About the TINNARUBR data
Daily bars. 362 sessions from Apr 17, 2025 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 17, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TINNARUBR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- TIL TIL Limited
- TIMETECHNO Time Technoplast Limited
- TIMEX Timex Group India Limited
- TIMKEN Timken India Limited
- TIPSFILMS Tips Films Limited
- TIPSMUSIC Tips Music Limited
- TIRUMALCHM Thirumalai Chemicals Limited
- TIRUPATIFL Tirupati Forge Limited
Common questions
TINNARUBR share price history
