Tirupati Starch and Chemicals Limited (BOM:524582)
India · Delayed Price · Currency is INR 142.85
+0.75 (0.53%)
At close: Aug 17, 2026
BOM:524582 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 159.20 | 166.00 | 159.20 | 166.00 | 166.00 | 3.75% | 508 |
| Jul 17, 2026 | 162.90 | 162.90 | 157.50 | 160.00 | 160.00 | 2.96% | 233 |
| Jul 16, 2026 | 164.40 | 164.40 | 154.70 | 155.40 | 155.40 | -4.66% | 117 |
| Jul 15, 2026 | 158.00 | 164.95 | 158.00 | 163.00 | 163.00 | 2.52% | 1,726 |
| Jul 14, 2026 | 160.00 | 167.95 | 158.25 | 159.00 | 159.00 | -0.84% | 1,397 |
| Jul 13, 2026 | 159.50 | 172.90 | 150.50 | 160.35 | 160.35 | 1.71% | 3,719 |
| Jul 10, 2026 | 173.80 | 173.80 | 152.80 | 157.65 | 157.65 | -0.22% | 1,131 |
| Jul 9, 2026 | 174.00 | 174.00 | 156.80 | 158.00 | 158.00 | 0.60% | 1,289 |
| Jul 8, 2026 | 169.00 | 169.00 | 152.00 | 157.05 | 157.05 | -2.82% | 1,805 |
| Jul 7, 2026 | 138.50 | 166.20 | 138.50 | 161.60 | 161.60 | 16.68% | 24,373 |
| Jul 6, 2026 | 134.00 | 140.90 | 132.00 | 138.50 | 138.50 | 3.44% | 4,283 |
| Jul 3, 2026 | 120.10 | 140.00 | 118.05 | 133.90 | 133.90 | 11.26% | 5,134 |
| Jul 2, 2026 | 126.00 | 126.00 | 117.50 | 120.35 | 120.35 | -0.29% | 163 |
| Jul 1, 2026 | 125.00 | 129.80 | 120.10 | 120.70 | 120.70 | -3.25% | 564 |
| Jun 30, 2026 | 125.00 | 125.00 | 120.20 | 124.75 | 124.75 | 1.13% | 241 |
| Jun 29, 2026 | 129.00 | 129.00 | 120.00 | 123.35 | 123.35 | -1.20% | 481 |
| Jun 25, 2026 | 129.85 | 129.85 | 121.20 | 124.85 | 124.85 | -0.76% | 371 |
| Jun 24, 2026 | 123.75 | 129.60 | 118.10 | 125.80 | 125.80 | 1.74% | 602 |
| 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 |