Tirupati Starch and Chemicals Limited (BOM:524582)
India · Delayed Price · Currency is INR 153.05
-4.90 (-3.10%)
At close: Mar 4, 2026
BOM:524582 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 160.00 | 169.85 | 156.20 | 157.95 | 157.95 | -3.92% | 2,231 |
| Feb 27, 2026 | 159.30 | 164.95 | 159.30 | 164.40 | 164.40 | 3.23% | 133 |
| Feb 26, 2026 | 164.95 | 168.95 | 159.10 | 159.25 | 159.25 | -1.36% | 810 |
| Feb 25, 2026 | 160.00 | 170.00 | 160.00 | 161.45 | 161.45 | -0.95% | 288 |
| Feb 24, 2026 | 163.20 | 163.95 | 162.00 | 163.00 | 163.00 | -0.12% | 63 |
| Feb 23, 2026 | 170.00 | 170.00 | 162.00 | 163.20 | 163.20 | -3.97% | 126 |
| Feb 20, 2026 | 172.00 | 172.00 | 169.95 | 169.95 | 169.95 | 2.72% | 62 |
| Feb 18, 2026 | 165.95 | 166.00 | 164.00 | 165.45 | 165.45 | -0.33% | 653 |
| Feb 17, 2026 | 168.00 | 168.00 | 164.90 | 166.00 | 166.00 | 0.70% | 715 |
| Feb 16, 2026 | 160.00 | 168.95 | 160.00 | 164.85 | 164.85 | 3.19% | 3,497 |
| Feb 13, 2026 | 168.95 | 168.95 | 155.50 | 159.75 | 159.75 | -1.18% | 2,681 |
| Feb 12, 2026 | 165.95 | 168.00 | 160.00 | 161.65 | 161.65 | -2.88% | 649 |
| Feb 11, 2026 | 169.90 | 169.90 | 162.90 | 166.45 | 166.45 | 2.37% | 1,145 |
| Feb 10, 2026 | 177.70 | 177.70 | 162.60 | 162.60 | 162.60 | -5.47% | 211 |
| Feb 9, 2026 | 175.00 | 188.95 | 172.00 | 172.00 | 172.00 | 3.80% | 121 |
| Feb 6, 2026 | 170.00 | 179.95 | 161.00 | 165.70 | 165.70 | 0.06% | 248 |
| Feb 5, 2026 | 173.45 | 173.45 | 164.00 | 165.60 | 165.60 | -3.97% | 187 |
| Feb 3, 2026 | 164.00 | 174.50 | 163.75 | 172.45 | 172.45 | 8.19% | 736 |
| Feb 2, 2026 | 153.50 | 164.90 | 151.80 | 159.40 | 159.40 | -3.63% | 2,458 |
| Feb 1, 2026 | 162.60 | 166.00 | 160.00 | 165.40 | 165.40 | 1.72% | 51 |
| Jan 30, 2026 | 160.60 | 163.00 | 160.55 | 162.60 | 162.60 | -0.70% | 103 |
| Jan 29, 2026 | 163.75 | 163.75 | 160.50 | 163.75 | 163.75 | -0.12% | 175 |
| Jan 28, 2026 | 160.10 | 169.00 | 160.10 | 163.95 | 163.95 | 0.58% | 1,507 |
| Jan 27, 2026 | 169.00 | 170.00 | 160.20 | 163.00 | 163.00 | 0.56% | 152 |
| Jan 23, 2026 | 168.20 | 168.20 | 161.65 | 162.10 | 162.10 | -4.59% | 504 |
| Jan 22, 2026 | 170.00 | 183.45 | 165.00 | 169.90 | 169.90 | 0.86% | 195 |
| Jan 21, 2026 | 174.00 | 174.00 | 168.45 | 168.45 | 168.45 | -1.09% | 5 |
| Jan 20, 2026 | 165.75 | 174.00 | 164.90 | 170.30 | 170.30 | 3.27% | 1,343 |
| Jan 19, 2026 | 168.00 | 168.00 | 164.90 | 164.90 | 164.90 | -3.57% | 179 |
| Jan 16, 2026 | 168.00 | 184.75 | 168.00 | 171.00 | 171.00 | 1.76% | 1,036 |
| Jan 14, 2026 | 167.35 | 170.00 | 167.35 | 168.05 | 168.05 | 0.06% | 502 |
| Jan 13, 2026 | 167.00 | 167.95 | 163.00 | 167.95 | 167.95 | 2.69% | 49 |
| Jan 12, 2026 | 168.00 | 170.00 | 163.00 | 163.55 | 163.55 | -1.39% | 56 |
| Jan 9, 2026 | 163.50 | 167.00 | 163.20 | 165.85 | 165.85 | 1.44% | 672 |
| Jan 8, 2026 | 167.95 | 167.95 | 160.20 | 163.50 | 163.50 | -2.07% | 146 |
| Jan 7, 2026 | 165.05 | 169.90 | 165.00 | 166.95 | 166.95 | -0.98% | 342 |
| Jan 6, 2026 | 170.00 | 171.85 | 166.00 | 168.60 | 168.60 | 0.93% | 247 |
| Jan 5, 2026 | 169.95 | 172.00 | 166.15 | 167.05 | 167.05 | -1.10% | 743 |
| Jan 2, 2026 | 170.90 | 170.90 | 166.00 | 168.90 | 168.90 | -0.06% | 1,925 |
| Jan 1, 2026 | 166.00 | 170.00 | 166.00 | 169.00 | 169.00 | 1.84% | 501 |
| Dec 31, 2025 | 168.45 | 170.00 | 165.00 | 165.95 | 165.95 | -1.72% | 316 |
| Dec 30, 2025 | 166.00 | 170.00 | 164.05 | 168.85 | 168.85 | 1.75% | 577 |
| Dec 29, 2025 | 170.00 | 171.85 | 165.00 | 165.95 | 165.95 | -1.92% | 356 |
| Dec 26, 2025 | 165.30 | 169.70 | 165.30 | 169.20 | 169.20 | -0.47% | 125 |
| Dec 24, 2025 | 166.50 | 171.65 | 165.25 | 170.00 | 170.00 | 2.10% | 806 |
| Dec 23, 2025 | 171.90 | 172.00 | 165.25 | 166.50 | 166.50 | -0.21% | 171 |
| Dec 22, 2025 | 170.00 | 170.00 | 163.10 | 166.85 | 166.85 | -2.23% | 604 |
| Dec 19, 2025 | 171.35 | 174.00 | 166.15 | 170.65 | 170.65 | -0.41% | 220 |
| Dec 18, 2025 | 169.20 | 171.55 | 169.00 | 171.35 | 171.35 | -0.64% | 128 |
| Dec 17, 2025 | 175.40 | 175.40 | 170.00 | 172.45 | 172.45 | 1.44% | 318 |