Tirupati Starch and Chemicals Limited (BOM:524582)
India · Delayed Price · Currency is INR 190.40
+0.70 (0.37%)
At close: Jul 25, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 196.00 | 196.00 | 182.00 | 185.30 | 185.30 | -1.54% | 6,721 |
| Jul 31, 2025 | 187.00 | 192.50 | 184.00 | 188.20 | 188.20 | -2.34% | 1,676 |
| Jul 30, 2025 | 202.50 | 204.50 | 187.00 | 192.70 | 192.70 | -0.21% | 3,703 |
| Jul 29, 2025 | 194.80 | 196.00 | 185.50 | 193.10 | 193.10 | 1.82% | 2,267 |
| Jul 28, 2025 | 185.30 | 198.00 | 185.30 | 189.65 | 189.65 | -0.39% | 2,504 |
| Jul 25, 2025 | 194.95 | 200.05 | 187.00 | 190.40 | 190.40 | 0.37% | 9,574 |
| Jul 24, 2025 | 199.35 | 199.35 | 187.10 | 189.70 | 189.70 | -2.14% | 3,556 |
| Jul 23, 2025 | 204.00 | 206.90 | 190.55 | 193.85 | 193.85 | -0.21% | 8,557 |
| Jul 22, 2025 | 187.95 | 205.60 | 185.00 | 194.25 | 194.25 | 5.17% | 63,747 |
| Jul 21, 2025 | 187.95 | 187.95 | 178.00 | 184.70 | 184.70 | 1.07% | 15,722 |
| Jul 18, 2025 | 179.10 | 185.00 | 176.20 | 182.75 | 182.75 | 1.58% | 19,057 |
| Jul 17, 2025 | 170.00 | 182.95 | 168.85 | 179.90 | 179.90 | 5.73% | 12,406 |
| Jul 16, 2025 | 176.25 | 176.40 | 170.00 | 170.15 | 170.15 | -3.32% | 1,540 |
| Jul 15, 2025 | 177.60 | 177.60 | 170.00 | 176.00 | 176.00 | 1.70% | 760 |
| Jul 14, 2025 | 178.00 | 178.00 | 172.20 | 173.05 | 173.05 | 0.49% | 1,117 |
| Jul 11, 2025 | 179.55 | 179.55 | 172.10 | 172.20 | 172.20 | -0.84% | 3,148 |
| Jul 10, 2025 | 172.00 | 175.50 | 169.85 | 173.65 | 173.65 | 2.72% | 24,267 |
| Jul 9, 2025 | 163.90 | 175.00 | 160.00 | 169.05 | 169.05 | 2.80% | 15,872 |
| Jul 8, 2025 | 165.00 | 165.00 | 157.00 | 164.45 | 164.45 | 0.49% | 155 |
| Jul 7, 2025 | 162.00 | 165.00 | 161.50 | 163.65 | 163.65 | 1.05% | 434 |
| Jul 4, 2025 | 158.00 | 165.00 | 158.00 | 161.95 | 161.95 | -0.09% | 3,607 |
| Jul 3, 2025 | 169.80 | 169.80 | 162.00 | 162.10 | 162.10 | -2.05% | 854 |
| Jul 2, 2025 | 169.55 | 169.55 | 164.70 | 165.50 | 165.50 | 0.58% | 493 |
| Jul 1, 2025 | 177.00 | 177.00 | 164.00 | 164.55 | 164.55 | 0.37% | 165 |
| Jun 30, 2025 | 165.00 | 168.80 | 163.00 | 163.95 | 163.95 | 0.15% | 453 |
| Jun 27, 2025 | 167.95 | 171.45 | 163.35 | 163.70 | 163.70 | -2.06% | 4,363 |
| Jun 26, 2025 | 167.00 | 171.00 | 167.00 | 167.15 | 167.15 | -2.82% | 1,241 |
| Jun 25, 2025 | 169.00 | 174.70 | 168.85 | 172.00 | 172.00 | 1.42% | 1,024 |
| Jun 24, 2025 | 165.00 | 172.00 | 163.00 | 169.60 | 169.60 | 2.79% | 9,590 |
| Jun 23, 2025 | 174.90 | 174.90 | 165.00 | 165.00 | 165.00 | -1.96% | 200 |
| Jun 20, 2025 | 160.00 | 189.00 | 160.00 | 168.30 | 168.30 | 3.95% | 6,147 |
| Jun 19, 2025 | 158.15 | 161.95 | 158.15 | 161.90 | 161.90 | 1.09% | 23 |
| Jun 18, 2025 | 161.50 | 162.05 | 158.10 | 160.15 | 160.15 | -2.29% | 1,289 |
| Jun 17, 2025 | 160.00 | 164.45 | 155.00 | 163.90 | 163.90 | 2.44% | 9,330 |
| Jun 16, 2025 | 160.00 | 163.80 | 160.00 | 160.00 | 160.00 | - | 1,282 |
| Jun 13, 2025 | 161.00 | 161.45 | 156.05 | 160.00 | 160.00 | -1.51% | 571 |
| Jun 12, 2025 | 162.60 | 164.00 | 161.80 | 162.45 | 162.45 | -0.58% | 1,067 |
| Jun 11, 2025 | 161.25 | 163.75 | 160.50 | 163.40 | 163.40 | 1.36% | 2,293 |
| Jun 10, 2025 | 166.90 | 166.90 | 160.00 | 161.20 | 161.20 | -1.59% | 1,033 |
| Jun 9, 2025 | 167.00 | 167.00 | 161.10 | 163.80 | 163.80 | 1.36% | 1,680 |
| Jun 6, 2025 | 168.70 | 168.70 | 160.20 | 161.60 | 161.60 | -4.32% | 1,474 |
| Jun 5, 2025 | 163.60 | 169.95 | 160.00 | 168.90 | 168.90 | 2.02% | 2,797 |
| Jun 4, 2025 | 165.00 | 166.40 | 165.00 | 165.55 | 165.55 | 1.78% | 127 |
| Jun 3, 2025 | 166.70 | 166.70 | 162.00 | 162.65 | 162.65 | -1.96% | 4,760 |
| Jun 2, 2025 | 165.00 | 168.75 | 162.25 | 165.90 | 165.90 | 1.50% | 4,236 |
| May 30, 2025 | 174.70 | 185.00 | 160.50 | 163.45 | 163.45 | 0.34% | 2,070 |
| May 29, 2025 | 165.00 | 165.00 | 159.00 | 162.90 | 162.90 | -2.25% | 1,384 |
| May 28, 2025 | 164.50 | 169.80 | 162.10 | 166.65 | 166.65 | -0.77% | 797 |
| May 27, 2025 | 164.15 | 168.70 | 164.15 | 167.95 | 167.95 | 1.60% | 748 |
| May 26, 2025 | 165.00 | 168.90 | 158.05 | 165.30 | 165.30 | -4.40% | 8,726 |