Tirupati Sarjan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	10.08	10.08	9.27	9.90	9.90	-1.59%	6,769
Jan 20, 2026	10.00	10.50	9.97	10.06	10.06	-1.66%	1,551
Jan 19, 2026	10.50	10.51	9.96	10.23	10.23	-0.68%	1,979
Jan 16, 2026	10.33	10.38	10.00	10.30	10.30	-0.77%	3,074
Jan 14, 2026	10.44	10.44	10.38	10.38	10.38	-0.67%	1,222
Jan 13, 2026	9.96	10.46	9.90	10.45	10.45	2.85%	823
Jan 12, 2026	10.16	10.70	9.75	10.16	10.16	-0.49%	7,211
Jan 9, 2026	10.45	10.75	10.17	10.21	10.21	-2.67%	5,597
Jan 8, 2026	10.74	10.99	10.40	10.49	10.49	-2.24%	8,943
Jan 7, 2026	10.36	10.85	10.25	10.73	10.73	1.71%	8,196
Jan 6, 2026	10.88	10.96	10.02	10.55	10.55	1.25%	18,409
Jan 5, 2026	10.19	10.75	9.86	10.42	10.42	6.54%	14,806
Jan 2, 2026	10.17	10.17	9.76	9.78	9.78	0.20%	9,434
Jan 1, 2026	9.93	10.20	9.50	9.76	9.76	-2.69%	69,041
Dec 31, 2025	10.85	11.00	9.75	10.03	10.03	-4.57%	19,279
Dec 30, 2025	11.38	11.38	10.50	10.51	10.51	-2.69%	21,645
Dec 29, 2025	11.01	11.45	10.76	10.80	10.80	-3.83%	9,737
Dec 26, 2025	10.80	11.25	10.73	11.23	11.23	0.45%	7,042
Dec 24, 2025	11.01	11.24	10.90	11.18	11.18	1.27%	1,578
Dec 23, 2025	11.06	11.48	11.03	11.04	11.04	-2.90%	29,280
Dec 22, 2025	11.48	11.90	11.03	11.37	11.37	0.26%	13,040
Dec 19, 2025	11.38	11.38	11.05	11.34	11.34	1.61%	6,181
Dec 18, 2025	11.01	11.36	11.01	11.16	11.16	1.45%	3,086
Dec 17, 2025	11.00	11.50	11.00	11.00	11.00	-	13,601
Dec 16, 2025	11.72	11.72	10.72	11.00	11.00	-6.14%	13,258
Dec 15, 2025	11.89	11.89	11.25	11.72	11.72	0.43%	4,351
Dec 12, 2025	11.50	11.74	11.46	11.67	11.67	2.01%	1,962
Dec 11, 2025	11.44	11.44	11.00	11.44	11.44	3.81%	620
Dec 10, 2025	11.59	12.00	10.05	11.02	11.02	-5.89%	12,895
Dec 9, 2025	11.90	11.90	11.53	11.71	11.71	1.65%	732
Dec 8, 2025	11.50	11.89	11.28	11.52	11.52	-1.20%	6,612
Dec 5, 2025	11.94	12.10	11.59	11.66	11.66	-2.35%	2,100
Dec 4, 2025	11.68	11.94	11.63	11.94	11.94	-	729
Dec 3, 2025	12.08	12.08	11.63	11.94	11.94	0.59%	3,667
Dec 2, 2025	11.67	12.19	11.62	11.87	11.87	2.15%	3,718
Dec 1, 2025	12.34	12.34	11.55	11.62	11.62	-4.52%	5,541
Nov 28, 2025	12.48	12.48	11.94	12.17	12.17	-	522
Nov 27, 2025	11.50	12.28	11.34	12.17	12.17	5.83%	23,649
Nov 26, 2025	11.70	12.23	11.20	11.50	11.50	-1.71%	11,071
Nov 25, 2025	11.90	11.90	11.50	11.70	11.70	-1.68%	9,339
Nov 24, 2025	11.98	12.00	11.38	11.90	11.90	-0.67%	6,661
Nov 21, 2025	11.76	11.98	11.76	11.98	11.98	0.17%	11,062
Nov 20, 2025	12.25	12.25	11.40	11.96	11.96	0.34%	16,712
Nov 19, 2025	12.29	12.29	11.33	11.92	11.92	-3.01%	20,267
Nov 18, 2025	12.20	12.49	12.20	12.29	12.29	-1.13%	1,970
Nov 17, 2025	12.45	12.69	12.04	12.43	12.43	3.33%	7,630
Nov 14, 2025	12.58	12.58	12.00	12.03	12.03	-4.07%	9,081
Nov 13, 2025	12.27	12.77	12.27	12.54	12.54	0.97%	6,401
Nov 12, 2025	13.00	13.00	11.32	12.42	12.42	-3.12%	13,320
Nov 11, 2025	12.44	12.89	12.29	12.82	12.82	1.02%	1,501