Tirupati Starch and Chemicals Limited (BOM:524582)
India · Delayed Price · Currency is INR 109.20
-14.25 (-11.54%)
At close: Oct 23, 2026
BOM:524582 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 116.10 | 116.10 | 105.65 | 109.20 | 109.20 | -11.54% | 1,868 |
| Oct 21, 2026 | 117.20 | 123.45 | 116.80 | 123.45 | 123.45 | 5.15% | 554 |
| Oct 19, 2026 | 118.60 | 118.60 | 115.00 | 117.40 | 117.40 | -1.22% | 282 |
| Oct 16, 2026 | 118.80 | 119.00 | 112.55 | 118.85 | 118.85 | 5.97% | 1,131 |
| Oct 15, 2026 | 119.30 | 119.30 | 108.10 | 112.15 | 112.15 | -6.39% | 1,162 |
| Oct 14, 2026 | 115.00 | 119.80 | 115.00 | 119.80 | 119.80 | 0.88% | 343 |
| Oct 13, 2026 | 119.80 | 119.80 | 118.75 | 118.75 | 118.75 | 1.54% | 200 |
| Oct 12, 2026 | 117.00 | 120.00 | 113.00 | 116.95 | 116.95 | 1.26% | 2,003 |
| Oct 9, 2026 | 115.95 | 119.00 | 112.50 | 115.50 | 115.50 | 1.14% | 736 |
| Oct 8, 2026 | 118.50 | 118.50 | 114.05 | 114.20 | 114.20 | -3.63% | 524 |
| Oct 7, 2026 | 122.00 | 122.25 | 113.00 | 118.50 | 118.50 | -2.35% | 377 |
| Oct 6, 2026 | 120.00 | 121.35 | 120.00 | 121.35 | 121.35 | 2.84% | 15 |
| Oct 5, 2026 | 120.00 | 120.00 | 112.50 | 118.00 | 118.00 | -2.28% | 132 |
| 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 |