Tirupati Starch and Chemicals Limited (BOM:524582)
India · Delayed Price · Currency is INR 133.35
-1.80 (-1.33%)
At close: May 15, 2026
BOM:524582 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 155.50 | 155.50 | 152.90 | 152.90 | 152.90 | 1.76% | 13 |
| Apr 8, 2026 | 135.95 | 155.00 | 135.50 | 150.25 | 150.25 | 10.48% | 840 |
| Apr 7, 2026 | 134.00 | 136.00 | 134.00 | 136.00 | 136.00 | 1.49% | 6 |
| Apr 6, 2026 | 129.45 | 134.00 | 129.45 | 134.00 | 134.00 | 3.51% | 32 |
| Apr 2, 2026 | 120.30 | 129.55 | 120.20 | 129.45 | 129.45 | -0.38% | 112 |
| Apr 1, 2026 | 134.90 | 134.90 | 129.95 | 129.95 | 129.95 | 5.31% | 75 |
| Mar 30, 2026 | 125.20 | 125.20 | 120.15 | 123.40 | 123.40 | 1.06% | 383 |
| Mar 27, 2026 | 130.05 | 132.90 | 115.40 | 122.10 | 122.10 | -10.19% | 2,093 |
| Mar 25, 2026 | 144.00 | 144.00 | 135.50 | 135.95 | 135.95 | 1.34% | 1,325 |
| Mar 24, 2026 | 144.15 | 144.15 | 131.50 | 134.15 | 134.15 | - | 471 |
| Mar 23, 2026 | 157.50 | 157.50 | 130.15 | 134.15 | 134.15 | -7.42% | 4,666 |
| Mar 20, 2026 | 155.00 | 158.75 | 140.00 | 144.90 | 144.90 | 2.48% | 5,642 |
| Mar 19, 2026 | 150.00 | 150.00 | 139.90 | 141.40 | 141.40 | -7.58% | 751 |
| Mar 18, 2026 | 151.25 | 158.95 | 147.15 | 153.00 | 153.00 | 1.22% | 134 |
| Mar 17, 2026 | 139.00 | 162.95 | 139.00 | 151.15 | 151.15 | 6.26% | 15,108 |
| Mar 16, 2026 | 144.00 | 147.80 | 125.65 | 142.25 | 142.25 | -0.91% | 13,636 |
| Mar 13, 2026 | 155.00 | 155.00 | 142.35 | 143.55 | 143.55 | -5.53% | 6,496 |
| Mar 12, 2026 | 159.90 | 159.90 | 150.00 | 151.95 | 151.95 | -3.25% | 7,586 |
| Mar 11, 2026 | 160.00 | 160.00 | 155.00 | 157.05 | 157.05 | -0.44% | 9,529 |
| Mar 10, 2026 | 168.70 | 168.70 | 154.30 | 157.75 | 157.75 | -0.69% | 13,797 |
| Mar 9, 2026 | 150.50 | 169.85 | 150.50 | 158.85 | 158.85 | 3.05% | 17,520 |
| Mar 6, 2026 | 161.50 | 169.00 | 153.20 | 154.15 | 154.15 | -3.69% | 1,026 |
| Mar 5, 2026 | 160.95 | 161.50 | 154.30 | 160.05 | 160.05 | 4.57% | 1,921 |
| Mar 4, 2026 | 164.85 | 164.85 | 152.00 | 153.05 | 153.05 | -3.10% | 1,308 |
| 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 |