Tirupati Starch and Chemicals Limited (BOM:524582)
India · Delayed Price · Currency is INR 120.75
-1.80 (-1.47%)
At close: Oct 1, 2026
BOM:524582 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 120.50 | 123.25 | 118.10 | 120.75 | 120.75 | -1.47% | 282 |
| Sep 30, 2026 | 124.70 | 124.70 | 122.55 | 122.55 | 122.55 | 3.81% | 11 |
| Sep 29, 2026 | 118.70 | 119.90 | 116.50 | 118.05 | 118.05 | -0.13% | 1,332 |
| Sep 28, 2026 | 129.70 | 129.70 | 115.00 | 118.20 | 118.20 | -6.04% | 5,627 |
| Sep 25, 2026 | 121.95 | 125.95 | 120.55 | 125.80 | 125.80 | 3.54% | 76 |
| Sep 24, 2026 | 128.60 | 128.60 | 121.00 | 121.50 | 121.50 | -2.76% | 2,050 |
| Sep 23, 2026 | 134.90 | 134.90 | 117.75 | 124.95 | 124.95 | -2.31% | 3,751 |
| Sep 22, 2026 | 146.10 | 150.00 | 126.55 | 127.90 | 127.90 | -11.06% | 4,969 |
| Sep 21, 2026 | 119.90 | 143.80 | 119.85 | 143.80 | 143.80 | 19.98% | 16,118 |
| Sep 18, 2026 | 130.00 | 135.00 | 115.00 | 119.85 | 119.85 | -7.81% | 3,792 |
| Sep 17, 2026 | 130.00 | 135.00 | 128.10 | 130.00 | 130.00 | 2.16% | 508 |
| Sep 16, 2026 | 133.00 | 133.00 | 124.75 | 127.25 | 127.25 | -3.74% | 321 |
| Sep 15, 2026 | 130.60 | 138.80 | 130.60 | 132.20 | 132.20 | -6.17% | 224 |
| Sep 9, 2026 | 136.25 | 140.90 | 136.00 | 140.90 | 140.90 | 2.92% | 9 |
| Sep 8, 2026 | 130.55 | 142.00 | 130.55 | 136.90 | 136.90 | -0.44% | 184 |
| Sep 7, 2026 | 139.90 | 139.90 | 137.50 | 137.50 | 137.50 | 5.49% | 51 |
| Sep 4, 2026 | 135.25 | 138.00 | 130.00 | 130.35 | 130.35 | -6.89% | 354 |
| Sep 3, 2026 | 133.95 | 140.00 | 133.95 | 140.00 | 140.00 | 4.52% | 110 |
| Sep 2, 2026 | 134.40 | 135.00 | 133.85 | 133.95 | 133.95 | 2.25% | 57 |
| Sep 1, 2026 | 130.25 | 134.85 | 123.00 | 131.00 | 131.00 | 2.75% | 261 |
| Aug 31, 2026 | 137.50 | 137.50 | 122.25 | 127.50 | 127.50 | -8.27% | 311 |
| Aug 28, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -0.50% | 1 |
| Aug 27, 2026 | 137.30 | 140.00 | 134.75 | 139.70 | 139.70 | -0.21% | 563 |
| Aug 26, 2026 | 139.50 | 142.00 | 139.45 | 140.00 | 140.00 | 1.45% | 466 |
| Aug 25, 2026 | 140.00 | 140.00 | 135.10 | 138.00 | 138.00 | -0.04% | 64 |
| Aug 24, 2026 | 138.05 | 139.50 | 138.00 | 138.05 | 138.05 | 0.04% | 480 |
| Aug 21, 2026 | 144.00 | 144.00 | 137.75 | 138.00 | 138.00 | -4.79% | 1,162 |
| Aug 20, 2026 | 143.00 | 144.95 | 140.55 | 144.95 | 144.95 | 0.10% | 410 |
| Aug 19, 2026 | 145.00 | 145.00 | 140.30 | 144.80 | 144.80 | -2.03% | 735 |
| Aug 18, 2026 | 147.90 | 147.90 | 147.80 | 147.80 | 147.80 | 3.47% | 22 |
| Aug 17, 2026 | 149.50 | 149.50 | 140.00 | 142.85 | 142.85 | 0.53% | 461 |
| Aug 14, 2026 | 140.10 | 148.90 | 140.00 | 142.10 | 142.10 | -1.46% | 68 |
| Aug 13, 2026 | 150.00 | 150.00 | 140.20 | 144.20 | 144.20 | -0.38% | 157 |
| Aug 12, 2026 | 145.00 | 145.00 | 140.50 | 144.75 | 144.75 | 3.36% | 249 |
| Aug 11, 2026 | 146.00 | 146.00 | 140.00 | 140.05 | 140.05 | -4.08% | 439 |
| Aug 10, 2026 | 149.90 | 149.90 | 140.00 | 146.00 | 146.00 | 1.28% | 117 |
| Aug 7, 2026 | 164.45 | 164.45 | 141.00 | 144.15 | 144.15 | -6.40% | 934 |
| Aug 6, 2026 | 159.20 | 159.20 | 150.00 | 154.00 | 154.00 | -3.11% | 492 |
| Aug 5, 2026 | 160.00 | 160.00 | 150.00 | 158.95 | 158.95 | 2.02% | 205 |
| Aug 4, 2026 | 154.95 | 161.00 | 154.00 | 155.80 | 155.80 | 4.01% | 642 |
| Aug 3, 2026 | 154.40 | 154.40 | 148.15 | 149.80 | 149.80 | -2.98% | 367 |
| Jul 31, 2026 | 167.85 | 167.85 | 147.75 | 154.40 | 154.40 | -5.85% | 188 |
| Jul 30, 2026 | 168.00 | 168.00 | 157.15 | 164.00 | 164.00 | 1.27% | 1,649 |
| Jul 29, 2026 | 159.00 | 162.00 | 152.00 | 161.95 | 161.95 | 0.15% | 173 |
| Jul 28, 2026 | 161.90 | 164.00 | 159.90 | 161.70 | 161.70 | -0.12% | 265 |
| Jul 27, 2026 | 163.95 | 163.95 | 161.90 | 161.90 | 161.90 | 1.25% | 7 |
| Jul 24, 2026 | 160.00 | 160.00 | 159.90 | 159.90 | 159.90 | 1.20% | 2 |
| Jul 23, 2026 | 163.00 | 163.00 | 155.00 | 158.00 | 158.00 | -4.24% | 22 |
| Jul 22, 2026 | 166.85 | 166.85 | 150.20 | 165.00 | 165.00 | -0.63% | 325 |
| Jul 21, 2026 | 172.90 | 172.90 | 161.00 | 166.05 | 166.05 | 0.03% | 85 |