Tirupati Sarjan Limited (BOM:531814)
India · Delayed Price · Currency is INR 8.40
+0.29 (3.58%)
At close: Aug 21, 2026
Tirupati Sarjan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.08 | 8.60 | 8.05 | 8.40 | 8.40 | 3.58% | 1,768 |
| Aug 20, 2026 | 8.08 | 8.50 | 8.02 | 8.11 | 8.11 | 1.12% | 5,820 |
| Aug 19, 2026 | 8.70 | 8.80 | 8.00 | 8.02 | 8.02 | -6.74% | 12,134 |
| Aug 18, 2026 | 8.96 | 8.96 | 8.28 | 8.60 | 8.60 | -0.35% | 3,528 |
| Aug 17, 2026 | 9.36 | 9.36 | 8.60 | 8.63 | 8.63 | -5.06% | 13,161 |
| Aug 14, 2026 | 8.70 | 9.18 | 8.63 | 9.09 | 9.09 | 3.18% | 1,622 |
| Aug 13, 2026 | 9.19 | 9.40 | 8.62 | 8.81 | 8.81 | -4.13% | 2,683 |
| Aug 12, 2026 | 9.00 | 9.19 | 9.00 | 9.19 | 9.19 | 2.00% | 8,231 |
| Aug 11, 2026 | 8.90 | 9.38 | 8.87 | 9.01 | 9.01 | 1.58% | 5,011 |
| Aug 10, 2026 | 9.00 | 9.50 | 8.87 | 8.87 | 8.87 | 0.80% | 23,457 |
| Aug 7, 2026 | 8.58 | 8.90 | 8.50 | 8.80 | 8.80 | 0.80% | 8,386 |
| Aug 6, 2026 | 8.75 | 8.76 | 8.60 | 8.73 | 8.73 | -0.46% | 13,430 |
| Aug 5, 2026 | 8.59 | 8.89 | 8.42 | 8.77 | 8.77 | 1.04% | 606 |
| Aug 4, 2026 | 8.47 | 8.68 | 8.47 | 8.68 | 8.68 | -1.81% | 2 |
| Aug 3, 2026 | 8.70 | 8.98 | 8.50 | 8.84 | 8.84 | 0.91% | 2,802 |
| Jul 31, 2026 | 8.47 | 8.89 | 8.47 | 8.76 | 8.76 | 0.69% | 778 |
| Jul 30, 2026 | 8.99 | 8.99 | 8.42 | 8.70 | 8.70 | 2.23% | 5,872 |
| Jul 29, 2026 | 8.56 | 9.19 | 8.23 | 8.51 | 8.51 | -1.85% | 13,635 |
| Jul 28, 2026 | 9.27 | 9.27 | 8.61 | 8.67 | 8.67 | -5.04% | 6,395 |
| Jul 27, 2026 | 9.09 | 9.29 | 8.46 | 9.13 | 9.13 | 5.79% | 12,403 |
| Jul 24, 2026 | 8.90 | 9.00 | 8.56 | 8.63 | 8.63 | 0.94% | 4,817 |
| Jul 23, 2026 | 8.89 | 8.89 | 8.52 | 8.55 | 8.55 | 0.59% | 1,876 |
| Jul 22, 2026 | 8.84 | 8.84 | 8.47 | 8.50 | 8.50 | 0.35% | 784 |
| Jul 21, 2026 | 8.61 | 8.90 | 8.40 | 8.47 | 8.47 | -2.64% | 4,104 |
| Jul 20, 2026 | 8.60 | 9.18 | 8.42 | 8.70 | 8.70 | 0.12% | 16,365 |
| Jul 17, 2026 | 8.90 | 9.09 | 8.56 | 8.69 | 8.69 | - | 1,594 |
| Jul 16, 2026 | 8.80 | 9.17 | 8.51 | 8.69 | 8.69 | -1.25% | 9,726 |
| Jul 15, 2026 | 9.13 | 9.13 | 8.80 | 8.80 | 8.80 | -2.87% | 5,377 |
| Jul 14, 2026 | 9.20 | 9.59 | 9.02 | 9.06 | 9.06 | -3.10% | 18,467 |
| Jul 13, 2026 | 8.92 | 9.51 | 8.92 | 9.35 | 9.35 | 3.89% | 28,176 |
| Jul 10, 2026 | 9.50 | 9.50 | 8.95 | 9.00 | 9.00 | -3.12% | 6,032 |
| Jul 9, 2026 | 9.21 | 9.51 | 9.00 | 9.29 | 9.29 | 1.75% | 13,710 |
| Jul 8, 2026 | 9.25 | 9.30 | 8.94 | 9.13 | 9.13 | -1.72% | 14,156 |
| Jul 7, 2026 | 9.07 | 9.78 | 8.80 | 9.29 | 9.29 | 2.88% | 26,753 |
| Jul 6, 2026 | 7.98 | 9.45 | 7.73 | 9.03 | 9.03 | 11.90% | 55,333 |
| Jul 3, 2026 | 8.05 | 8.38 | 8.05 | 8.07 | 8.07 | -1.59% | 11,833 |
| Jul 2, 2026 | 8.10 | 8.40 | 8.04 | 8.20 | 8.20 | 1.23% | 2,602 |
| Jul 1, 2026 | 8.11 | 8.52 | 7.62 | 8.10 | 8.10 | 0.50% | 3,781 |
| Jun 30, 2026 | 8.90 | 8.90 | 7.84 | 8.06 | 8.06 | -7.46% | 27,140 |
| Jun 29, 2026 | 8.90 | 8.90 | 8.53 | 8.71 | 8.71 | -0.80% | 4,893 |
| Jun 25, 2026 | 8.78 | 8.87 | 8.32 | 8.78 | 8.78 | - | 2,571 |
| Jun 24, 2026 | 8.41 | 8.90 | 8.41 | 8.78 | 8.78 | 0.92% | 6,603 |
| Jun 23, 2026 | 8.80 | 8.84 | 8.70 | 8.70 | 8.70 | -0.91% | 2,612 |
| Jun 22, 2026 | 8.60 | 8.80 | 8.60 | 8.78 | 8.78 | 3.29% | 3,312 |
| Jun 19, 2026 | 8.39 | 8.65 | 8.39 | 8.50 | 8.50 | 1.43% | 1,592 |
| Jun 18, 2026 | 8.20 | 8.65 | 8.20 | 8.38 | 8.38 | -3.12% | 7,968 |
| Jun 17, 2026 | 8.86 | 8.88 | 8.56 | 8.65 | 8.65 | -2.37% | 12,193 |
| Jun 16, 2026 | 8.85 | 8.90 | 8.54 | 8.86 | 8.86 | 3.50% | 3,750 |
| Jun 15, 2026 | 8.80 | 9.00 | 8.52 | 8.56 | 8.56 | -3.71% | 1,404 |
| Jun 12, 2026 | 8.60 | 9.00 | 8.60 | 8.89 | 8.89 | 1.72% | 6,261 |