Tirupati Starch and Chemicals Limited (BOM:524582)
India · Delayed Price · Currency is INR 125.80
+2.15 (1.74%)
At close: Jun 24, 2026
BOM:524582 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 125.00 | 131.50 | 122.20 | 123.65 | 123.65 | -1.00% | 432 |
| Jun 22, 2026 | 132.95 | 132.95 | 116.40 | 124.90 | 124.90 | -3.89% | 1,924 |
| Jun 19, 2026 | 133.00 | 133.95 | 129.60 | 129.95 | 129.95 | -3.02% | 375 |
| Jun 18, 2026 | 131.00 | 134.00 | 130.00 | 134.00 | 134.00 | 3.55% | 867 |
| Jun 17, 2026 | 131.80 | 131.80 | 129.40 | 129.40 | 129.40 | 0.66% | 817 |
| Jun 16, 2026 | 125.00 | 131.90 | 125.00 | 128.55 | 128.55 | 4.05% | 41 |
| Jun 15, 2026 | 127.90 | 133.50 | 122.00 | 123.55 | 123.55 | -3.40% | 1,284 |
| Jun 12, 2026 | 123.00 | 127.95 | 120.10 | 127.90 | 127.90 | 3.19% | 896 |
| Jun 11, 2026 | 129.00 | 129.00 | 122.05 | 123.95 | 123.95 | 2.52% | 897 |
| Jun 10, 2026 | 129.90 | 131.15 | 119.05 | 120.90 | 120.90 | -1.55% | 3,302 |
| Jun 9, 2026 | 132.00 | 133.35 | 120.00 | 122.80 | 122.80 | -0.65% | 1,186 |
| Jun 8, 2026 | 128.05 | 129.90 | 122.50 | 123.60 | 123.60 | -2.94% | 2,071 |
| Jun 5, 2026 | 134.70 | 134.70 | 126.05 | 127.35 | 127.35 | -0.12% | 81 |
| Jun 4, 2026 | 135.50 | 135.50 | 127.35 | 127.50 | 127.50 | -0.43% | 2,125 |
| Jun 3, 2026 | 130.00 | 134.00 | 127.00 | 128.05 | 128.05 | -5.78% | 2,609 |
| Jun 2, 2026 | 131.50 | 137.80 | 127.80 | 135.90 | 135.90 | 3.82% | 2,234 |
| Jun 1, 2026 | 145.00 | 145.00 | 126.30 | 130.90 | 130.90 | -12.00% | 2,719 |
| May 29, 2026 | 139.00 | 160.00 | 139.00 | 148.75 | 148.75 | 7.59% | 3,718 |
| May 27, 2026 | 138.25 | 143.00 | 133.05 | 138.25 | 138.25 | -0.07% | 1,079 |
| May 26, 2026 | 133.05 | 138.35 | 133.00 | 138.35 | 138.35 | 3.28% | 309 |
| May 25, 2026 | 144.00 | 144.00 | 129.10 | 133.95 | 133.95 | -2.58% | 1,046 |
| May 22, 2026 | 138.75 | 138.75 | 132.30 | 137.50 | 137.50 | -1.08% | 31 |
| May 21, 2026 | 139.00 | 139.00 | 136.95 | 139.00 | 139.00 | 4.51% | 855 |
| May 20, 2026 | 134.10 | 134.30 | 128.00 | 133.00 | 133.00 | -0.11% | 183 |
| May 19, 2026 | 136.20 | 136.20 | 126.00 | 133.15 | 133.15 | -2.28% | 1,202 |
| May 18, 2026 | 130.10 | 137.00 | 127.20 | 136.25 | 136.25 | 2.17% | 212 |
| May 15, 2026 | 136.00 | 139.35 | 133.25 | 133.35 | 133.35 | -1.33% | 203 |
| May 14, 2026 | 144.00 | 144.00 | 132.00 | 135.15 | 135.15 | -1.60% | 1,666 |
| May 13, 2026 | 139.00 | 139.00 | 132.00 | 137.35 | 137.35 | -1.22% | 170 |
| May 12, 2026 | 139.45 | 139.45 | 133.30 | 139.05 | 139.05 | 4.55% | 963 |
| May 11, 2026 | 137.00 | 137.00 | 130.00 | 133.00 | 133.00 | -1.37% | 3,713 |
| May 8, 2026 | 138.90 | 138.90 | 129.05 | 134.85 | 134.85 | 2.55% | 3,106 |
| May 7, 2026 | 139.00 | 139.00 | 131.00 | 131.50 | 131.50 | -3.73% | 1,683 |
| May 6, 2026 | 143.00 | 143.00 | 129.90 | 136.60 | 136.60 | -2.04% | 249 |
| May 5, 2026 | 137.35 | 142.90 | 137.10 | 139.45 | 139.45 | 0.07% | 168 |
| May 4, 2026 | 139.00 | 139.45 | 137.35 | 139.35 | 139.35 | 2.16% | 109 |
| Apr 30, 2026 | 139.95 | 139.95 | 134.05 | 136.40 | 136.40 | 2.10% | 30 |
| Apr 29, 2026 | 135.00 | 139.80 | 131.00 | 133.60 | 133.60 | -3.71% | 5,446 |
| Apr 28, 2026 | 145.00 | 149.00 | 126.15 | 138.75 | 138.75 | -2.08% | 2,162 |
| Apr 27, 2026 | 159.95 | 159.95 | 140.00 | 141.70 | 141.70 | 0.18% | 254 |
| Apr 24, 2026 | 148.90 | 148.90 | 132.20 | 141.45 | 141.45 | 1.04% | 59 |
| Apr 23, 2026 | 140.00 | 148.00 | 133.00 | 140.00 | 140.00 | -2.71% | 1,104 |
| Apr 22, 2026 | 150.45 | 150.45 | 142.00 | 143.90 | 143.90 | -2.08% | 14 |
| Apr 21, 2026 | 142.00 | 146.95 | 142.00 | 146.95 | 146.95 | -0.68% | 380 |
| Apr 20, 2026 | 150.00 | 150.00 | 140.50 | 147.95 | 147.95 | 2.85% | 327 |
| Apr 17, 2026 | 140.00 | 144.85 | 140.00 | 143.85 | 143.85 | 2.75% | 385 |
| Apr 16, 2026 | 140.00 | 144.85 | 139.00 | 140.00 | 140.00 | -1.82% | 263 |
| Apr 15, 2026 | 150.00 | 150.00 | 131.40 | 142.60 | 142.60 | -4.58% | 2,532 |
| Apr 13, 2026 | 150.00 | 150.00 | 145.00 | 149.45 | 149.45 | -4.35% | 160 |
| Apr 10, 2026 | 155.40 | 160.00 | 145.50 | 156.25 | 156.25 | 2.19% | 1,758 |