Tirupati Sarjan Limited (BOM:531814)
India · Delayed Price · Currency is INR 8.84
-0.16 (-1.78%)
At close: May 26, 2026
Tirupati Sarjan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 9.01 | 9.40 | 8.66 | 8.84 | 8.84 | -1.78% | 22,980 |
| May 25, 2026 | 9.31 | 9.31 | 8.89 | 9.00 | 9.00 | -3.33% | 2,586 |
| May 22, 2026 | 9.40 | 9.40 | 9.31 | 9.31 | 9.31 | -0.64% | 334 |
| May 21, 2026 | 9.10 | 9.38 | 9.00 | 9.37 | 9.37 | 4.93% | 1,169 |
| May 20, 2026 | 9.10 | 9.20 | 8.74 | 8.93 | 8.93 | 2.17% | 4,869 |
| May 19, 2026 | 9.30 | 9.30 | 8.22 | 8.74 | 8.74 | -1.13% | 3,869 |
| May 18, 2026 | 9.00 | 9.30 | 8.80 | 8.84 | 8.84 | -1.01% | 4,235 |
| May 15, 2026 | 9.36 | 9.36 | 8.85 | 8.93 | 8.93 | 0.56% | 1,736 |
| May 14, 2026 | 9.00 | 9.45 | 8.61 | 8.88 | 8.88 | -2.42% | 2,249 |
| May 13, 2026 | 9.02 | 9.20 | 8.97 | 9.10 | 9.10 | 1.45% | 2,197 |
| May 12, 2026 | 9.74 | 9.74 | 8.80 | 8.97 | 8.97 | -8.09% | 7,550 |
| May 11, 2026 | 9.74 | 9.92 | 9.30 | 9.76 | 9.76 | 2.74% | 20,228 |
| May 8, 2026 | 9.49 | 9.73 | 9.07 | 9.50 | 9.50 | 0.32% | 14,846 |
| May 7, 2026 | 9.20 | 9.54 | 9.01 | 9.47 | 9.47 | 3.16% | 14,585 |
| May 6, 2026 | 9.19 | 9.19 | 9.00 | 9.18 | 9.18 | 0.88% | 10,067 |
| May 5, 2026 | 8.66 | 9.29 | 8.66 | 9.10 | 9.10 | 4.72% | 22,678 |
| May 4, 2026 | 9.50 | 9.50 | 8.60 | 8.69 | 8.69 | -7.45% | 36,847 |
| Apr 30, 2026 | 9.50 | 9.50 | 9.07 | 9.39 | 9.39 | -0.11% | 466 |
| Apr 29, 2026 | 9.01 | 9.49 | 9.01 | 9.40 | 9.40 | 0.21% | 4,082 |
| Apr 28, 2026 | 9.45 | 9.45 | 9.14 | 9.38 | 9.38 | 2.63% | 6,091 |
| Apr 27, 2026 | 9.40 | 9.40 | 9.00 | 9.14 | 9.14 | -1.08% | 11,409 |
| Apr 24, 2026 | 9.00 | 10.26 | 8.92 | 9.24 | 9.24 | 1.99% | 14,671 |
| Apr 23, 2026 | 8.79 | 9.29 | 8.77 | 9.06 | 9.06 | -3.21% | 4,598 |
| Apr 22, 2026 | 9.35 | 9.50 | 9.26 | 9.36 | 9.36 | 2.30% | 1,741 |
| Apr 21, 2026 | 9.44 | 9.44 | 9.11 | 9.15 | 9.15 | -0.22% | 3,514 |
| Apr 20, 2026 | 9.49 | 9.75 | 9.00 | 9.17 | 9.17 | -1.40% | 4,733 |
| Apr 17, 2026 | 9.45 | 9.50 | 8.60 | 9.30 | 9.30 | 1.53% | 11,399 |
| Apr 16, 2026 | 9.75 | 9.75 | 8.35 | 9.16 | 9.16 | -2.03% | 11,946 |
| Apr 15, 2026 | 9.00 | 10.60 | 8.89 | 9.35 | 9.35 | 5.17% | 32,239 |
| Apr 13, 2026 | 9.78 | 9.78 | 8.26 | 8.89 | 8.89 | -0.78% | 19,138 |
| Apr 10, 2026 | 8.70 | 9.20 | 8.60 | 8.96 | 8.96 | 7.56% | 11,686 |
| Apr 9, 2026 | 8.69 | 8.69 | 8.10 | 8.33 | 8.33 | 1.59% | 6,821 |
| Apr 8, 2026 | 8.00 | 8.79 | 8.00 | 8.20 | 8.20 | 4.99% | 19,635 |
| Apr 7, 2026 | 7.95 | 7.95 | 7.70 | 7.81 | 7.81 | -1.76% | 2,695 |
| Apr 6, 2026 | 7.69 | 7.95 | 7.67 | 7.95 | 7.95 | 6.71% | 6,013 |
| Apr 2, 2026 | 7.00 | 7.70 | 7.00 | 7.45 | 7.45 | 4.93% | 9,756 |
| Apr 1, 2026 | 6.45 | 7.30 | 6.45 | 7.10 | 7.10 | 7.90% | 22,312 |
| Mar 30, 2026 | 6.63 | 6.93 | 6.50 | 6.58 | 6.58 | -0.75% | 30,062 |
| Mar 27, 2026 | 7.92 | 7.92 | 6.50 | 6.63 | 6.63 | -16.71% | 136,287 |
| Mar 25, 2026 | 8.05 | 8.05 | 7.27 | 7.96 | 7.96 | 2.18% | 27,878 |
| Mar 24, 2026 | 7.75 | 7.94 | 7.50 | 7.79 | 7.79 | 0.78% | 9,578 |
| Mar 23, 2026 | 7.92 | 8.15 | 7.25 | 7.73 | 7.73 | -1.02% | 41,225 |
| Mar 20, 2026 | 7.86 | 8.21 | 7.62 | 7.81 | 7.81 | -0.64% | 7,035 |
| Mar 19, 2026 | 8.39 | 8.39 | 7.50 | 7.86 | 7.86 | -4.26% | 37,138 |
| Mar 18, 2026 | 8.66 | 8.66 | 7.80 | 8.21 | 8.21 | -3.30% | 26,694 |
| Mar 17, 2026 | 8.40 | 8.50 | 8.40 | 8.49 | 8.49 | 0.71% | 1,690 |
| Mar 16, 2026 | 8.16 | 8.74 | 7.81 | 8.43 | 8.43 | 6.71% | 5,040 |
| Mar 13, 2026 | 8.00 | 8.74 | 7.50 | 7.90 | 7.90 | -1.86% | 21,515 |
| Mar 12, 2026 | 8.75 | 8.75 | 8.01 | 8.05 | 8.05 | -2.78% | 1,979 |
| Mar 11, 2026 | 8.71 | 8.71 | 8.18 | 8.28 | 8.28 | -0.36% | 8,853 |