Tirupati Innovar Limited (BOM:539040)
India · Delayed Price · Currency is INR 5.94
+0.40 (7.22%)
At close: Apr 1, 2026
Tirupati Innovar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 5.54 | 5.95 | 5.54 | 5.94 | 5.94 | 7.22% | 28,058 |
| Mar 30, 2026 | 5.82 | 6.09 | 5.53 | 5.54 | 5.54 | -6.58% | 64,990 |
| Mar 27, 2026 | 5.95 | 6.18 | 5.86 | 5.93 | 5.93 | -1.50% | 22,760 |
| Mar 25, 2026 | 6.10 | 6.35 | 5.82 | 6.02 | 6.02 | -0.99% | 49,241 |
| Mar 24, 2026 | 5.93 | 6.24 | 5.93 | 6.08 | 6.08 | 3.23% | 37,004 |
| Mar 23, 2026 | 6.20 | 6.20 | 5.53 | 5.89 | 5.89 | -6.21% | 58,337 |
| Mar 20, 2026 | 6.04 | 6.39 | 6.04 | 6.28 | 6.28 | 1.29% | 24,911 |
| Mar 19, 2026 | 6.44 | 6.44 | 6.09 | 6.20 | 6.20 | 1.81% | 28,399 |
| Mar 18, 2026 | 6.09 | 6.23 | 6.00 | 6.09 | 6.09 | 1.67% | 28,381 |
| Mar 17, 2026 | 6.26 | 6.35 | 5.53 | 5.99 | 5.99 | -2.44% | 50,146 |
| Mar 16, 2026 | 6.15 | 6.47 | 6.01 | 6.14 | 6.14 | 0.33% | 26,809 |
| Mar 13, 2026 | 6.15 | 6.45 | 6.05 | 6.12 | 6.12 | -2.08% | 59,975 |
| Mar 12, 2026 | 6.21 | 6.28 | 5.99 | 6.25 | 6.25 | -0.48% | 53,963 |
| Mar 11, 2026 | 6.32 | 6.38 | 6.08 | 6.28 | 6.28 | 1.45% | 30,496 |
| Mar 10, 2026 | 6.04 | 6.39 | 6.04 | 6.19 | 6.19 | 0.98% | 54,358 |
| Mar 9, 2026 | 6.20 | 6.25 | 6.00 | 6.13 | 6.13 | 0.66% | 37,802 |
| Mar 6, 2026 | 6.53 | 6.53 | 6.02 | 6.09 | 6.09 | -3.79% | 45,239 |
| Mar 5, 2026 | 6.22 | 6.49 | 6.01 | 6.33 | 6.33 | 1.61% | 34,398 |
| Mar 4, 2026 | 6.50 | 6.72 | 5.85 | 6.23 | 6.23 | -4.45% | 36,062 |
| Mar 2, 2026 | 6.60 | 6.95 | 5.67 | 6.52 | 6.52 | -1.21% | 73,370 |
| Feb 27, 2026 | 6.78 | 6.78 | 6.42 | 6.60 | 6.60 | -1.20% | 39,892 |
| Feb 26, 2026 | 6.85 | 6.85 | 6.58 | 6.68 | 6.68 | -1.33% | 36,140 |
| Feb 25, 2026 | 6.57 | 6.92 | 6.57 | 6.77 | 6.77 | 0.74% | 33,444 |
| Feb 24, 2026 | 6.70 | 6.92 | 6.65 | 6.72 | 6.72 | 0.45% | 18,550 |
| Feb 23, 2026 | 6.92 | 7.22 | 6.20 | 6.69 | 6.69 | -4.02% | 131,169 |
| Feb 20, 2026 | 6.86 | 7.10 | 6.80 | 6.97 | 6.97 | -0.43% | 29,690 |
| Feb 19, 2026 | 7.26 | 7.26 | 6.90 | 7.00 | 7.00 | -1.55% | 20,911 |
| Feb 18, 2026 | 7.05 | 7.26 | 6.54 | 7.11 | 7.11 | 2.16% | 43,097 |
| Feb 17, 2026 | 6.83 | 7.11 | 6.83 | 6.96 | 6.96 | -0.43% | 26,000 |
| Feb 16, 2026 | 7.29 | 7.29 | 6.53 | 6.99 | 6.99 | -2.37% | 41,298 |
| Feb 13, 2026 | 7.03 | 7.23 | 6.92 | 7.16 | 7.16 | 1.13% | 32,238 |
| Feb 12, 2026 | 7.35 | 7.35 | 7.01 | 7.08 | 7.08 | -2.21% | 25,248 |
| Feb 11, 2026 | 7.35 | 7.35 | 7.05 | 7.24 | 7.24 | 0.42% | 24,587 |
| Feb 10, 2026 | 7.00 | 7.30 | 7.00 | 7.21 | 7.21 | 2.71% | 77,319 |
| Feb 9, 2026 | 7.26 | 7.26 | 6.65 | 7.02 | 7.02 | 1.01% | 57,375 |
| Feb 6, 2026 | 7.01 | 7.74 | 6.02 | 6.95 | 6.95 | -4.53% | 202,385 |
| Feb 5, 2026 | 7.54 | 8.00 | 7.11 | 7.28 | 7.28 | 0.55% | 37,153 |
| Feb 4, 2026 | 7.26 | 7.60 | 6.75 | 7.24 | 7.24 | 1.83% | 53,686 |
| Feb 3, 2026 | 8.10 | 8.10 | 6.30 | 7.11 | 7.11 | -0.56% | 84,911 |
| Feb 2, 2026 | 7.21 | 7.46 | 7.00 | 7.15 | 7.15 | -1.24% | 27,776 |
| Feb 1, 2026 | 7.96 | 8.42 | 7.12 | 7.24 | 7.24 | -6.34% | 77,332 |
| Jan 30, 2026 | 6.60 | 8.03 | 6.50 | 7.73 | 7.73 | 14.86% | 211,733 |
| Jan 29, 2026 | 7.00 | 7.28 | 6.66 | 6.73 | 6.73 | -4.40% | 77,269 |
| Jan 28, 2026 | 7.04 | 7.17 | 6.90 | 7.04 | 7.04 | 0.14% | 28,583 |
| Jan 27, 2026 | 7.23 | 7.23 | 6.95 | 7.03 | 7.03 | -0.99% | 49,279 |
| Jan 23, 2026 | 6.92 | 7.40 | 6.92 | 7.10 | 7.10 | 0.14% | 24,973 |
| Jan 22, 2026 | 7.07 | 7.37 | 7.02 | 7.09 | 7.09 | -1.66% | 46,870 |
| Jan 21, 2026 | 7.51 | 7.66 | 7.03 | 7.21 | 7.21 | -5.87% | 52,155 |
| Jan 20, 2026 | 7.69 | 7.83 | 7.54 | 7.66 | 7.66 | -2.17% | 47,733 |
| Jan 19, 2026 | 7.97 | 8.10 | 7.52 | 7.83 | 7.83 | -1.76% | 33,260 |