Tirupati Sarjan Limited (BOM:531814)
India · Delayed Price · Currency is INR 7.60
-0.10 (-1.30%)
At close: Oct 1, 2026
Tirupati Sarjan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 7.73 | 7.78 | 7.50 | 7.60 | 7.60 | -1.30% | 1,792 |
| Sep 30, 2026 | 8.01 | 8.34 | 6.98 | 7.70 | 7.70 | -1.91% | 32,886 |
| Sep 29, 2026 | 8.34 | 8.34 | 7.71 | 7.85 | 7.85 | -2.12% | 14,502 |
| Sep 28, 2026 | 8.39 | 8.80 | 7.47 | 8.02 | 8.02 | -5.65% | 11,373 |
| Sep 25, 2026 | 8.80 | 8.80 | 8.50 | 8.50 | 8.50 | -2.30% | 507 |
| Sep 24, 2026 | 8.45 | 8.70 | 8.24 | 8.70 | 8.70 | 2.96% | 4,491 |
| Sep 23, 2026 | 8.34 | 8.50 | 8.01 | 8.45 | 8.45 | 0.84% | 2,985 |
| Sep 22, 2026 | 8.50 | 8.50 | 8.02 | 8.38 | 8.38 | 2.07% | 4,797 |
| Sep 21, 2026 | 8.49 | 8.49 | 8.11 | 8.21 | 8.21 | -2.15% | 4,117 |
| Sep 18, 2026 | 8.00 | 8.44 | 8.00 | 8.39 | 8.39 | 2.82% | 1,845 |
| Sep 17, 2026 | 8.20 | 8.47 | 7.95 | 8.16 | 8.16 | -0.49% | 780 |
| Sep 16, 2026 | 8.50 | 8.50 | 8.10 | 8.20 | 8.20 | 1.23% | 3,419 |
| Sep 15, 2026 | 8.58 | 8.58 | 8.10 | 8.10 | 8.10 | -5.04% | 1,634 |
| Sep 11, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.47% | 101 |
| Sep 10, 2026 | 8.56 | 8.70 | 8.51 | 8.57 | 8.57 | 0.23% | 3,909 |
| Sep 9, 2026 | 8.58 | 8.78 | 8.46 | 8.55 | 8.55 | 0.83% | 5,808 |
| Sep 8, 2026 | 8.39 | 8.80 | 8.33 | 8.48 | 8.48 | 0.95% | 5,601 |
| Sep 7, 2026 | 8.47 | 8.47 | 8.26 | 8.40 | 8.40 | 1.20% | 2,358 |
| Sep 4, 2026 | 8.38 | 8.38 | 8.17 | 8.30 | 8.30 | 1.72% | 2,835 |
| Sep 3, 2026 | 8.45 | 8.45 | 8.09 | 8.16 | 8.16 | -1.69% | 12,057 |
| Sep 2, 2026 | 8.50 | 8.58 | 8.00 | 8.30 | 8.30 | -1.43% | 17,098 |
| Sep 1, 2026 | 8.59 | 8.72 | 8.02 | 8.42 | 8.42 | -0.36% | 4,490 |
| Aug 31, 2026 | 8.59 | 8.59 | 8.17 | 8.45 | 8.45 | 3.43% | 5,309 |
| Aug 28, 2026 | 7.94 | 8.52 | 7.94 | 8.17 | 8.17 | 2.90% | 2,029 |
| Aug 27, 2026 | 8.60 | 8.60 | 7.62 | 7.94 | 7.94 | -3.99% | 13,598 |
| Aug 26, 2026 | 8.10 | 8.60 | 8.08 | 8.27 | 8.27 | 0.36% | 11,646 |
| Aug 25, 2026 | 8.60 | 8.90 | 8.06 | 8.24 | 8.24 | -2.60% | 6,334 |
| Aug 24, 2026 | 8.80 | 8.80 | 8.11 | 8.46 | 8.46 | 0.71% | 7,527 |
| 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 |