Tirupati Tyres Limited (BOM:539040)
India · Delayed Price · Currency is INR 8.32
-0.11 (-1.30%)
At close: Dec 5, 2025
Tirupati Tyres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.60 | 8.60 | 8.28 | 8.32 | 8.32 | -1.30% | 23,961 |
| Dec 4, 2025 | 8.78 | 8.78 | 8.25 | 8.43 | 8.43 | -2.32% | 45,421 |
| Dec 3, 2025 | 8.68 | 8.68 | 8.22 | 8.63 | 8.63 | 0.58% | 33,267 |
| Dec 2, 2025 | 8.69 | 8.69 | 7.25 | 8.58 | 8.58 | -0.12% | 83,367 |
| Dec 1, 2025 | 8.69 | 8.69 | 8.34 | 8.59 | 8.59 | 0.94% | 27,037 |
| Nov 28, 2025 | 8.56 | 8.70 | 8.45 | 8.51 | 8.51 | -0.47% | 15,549 |
| Nov 27, 2025 | 8.70 | 8.70 | 8.40 | 8.55 | 8.55 | -0.47% | 27,703 |
| Nov 26, 2025 | 8.67 | 8.67 | 8.41 | 8.59 | 8.59 | 1.06% | 22,859 |
| Nov 25, 2025 | 8.50 | 8.70 | 8.38 | 8.50 | 8.50 | 1.07% | 23,345 |
| Nov 24, 2025 | 8.70 | 8.70 | 8.39 | 8.41 | 8.41 | -0.83% | 46,059 |
| Nov 21, 2025 | 8.50 | 8.77 | 8.40 | 8.48 | 8.48 | -2.08% | 53,262 |
| Nov 20, 2025 | 8.60 | 8.79 | 8.55 | 8.66 | 8.66 | 1.29% | 21,042 |
| Nov 19, 2025 | 8.60 | 8.76 | 8.52 | 8.55 | 8.55 | -0.81% | 44,645 |
| Nov 18, 2025 | 8.76 | 8.89 | 8.50 | 8.62 | 8.62 | -0.81% | 55,197 |
| Nov 17, 2025 | 8.84 | 8.95 | 8.60 | 8.69 | 8.69 | -1.36% | 54,559 |
| Nov 14, 2025 | 8.60 | 8.95 | 8.60 | 8.81 | 8.81 | 0.92% | 30,322 |
| Nov 13, 2025 | 8.70 | 8.97 | 8.67 | 8.73 | 8.73 | -0.68% | 69,156 |
| Nov 12, 2025 | 9.49 | 9.49 | 8.60 | 8.79 | 8.79 | -1.68% | 175,080 |
| Nov 11, 2025 | 8.99 | 9.14 | 8.83 | 8.94 | 8.94 | 1.13% | 47,896 |
| Nov 10, 2025 | 9.15 | 9.15 | 8.61 | 8.84 | 8.84 | -0.56% | 31,259 |
| Nov 7, 2025 | 9.20 | 9.20 | 8.52 | 8.89 | 8.89 | 0.34% | 50,014 |
| Nov 6, 2025 | 9.20 | 9.20 | 8.80 | 8.86 | 8.86 | -1.34% | 48,924 |
| Nov 4, 2025 | 9.13 | 9.13 | 8.84 | 8.98 | 8.98 | 0.11% | 26,492 |
| Nov 3, 2025 | 9.05 | 9.25 | 8.95 | 8.97 | 8.97 | -0.22% | 45,371 |
| Oct 31, 2025 | 9.28 | 9.28 | 8.90 | 8.99 | 8.99 | 0.56% | 32,218 |
| Oct 30, 2025 | 8.82 | 9.28 | 8.82 | 8.94 | 8.94 | -0.67% | 52,007 |
| Oct 29, 2025 | 9.04 | 9.04 | 8.51 | 9.00 | 9.00 | -0.11% | 59,135 |
| Oct 28, 2025 | 9.29 | 9.29 | 8.88 | 9.01 | 9.01 | -1.31% | 66,659 |
| Oct 27, 2025 | 9.08 | 9.23 | 8.80 | 9.13 | 9.13 | 2.58% | 54,741 |
| Oct 24, 2025 | 9.27 | 9.27 | 8.76 | 8.90 | 8.90 | -3.05% | 68,452 |
| Oct 23, 2025 | 9.49 | 9.62 | 8.91 | 9.18 | 9.18 | -2.86% | 65,719 |
| Oct 21, 2025 | 9.30 | 9.49 | 9.00 | 9.45 | 9.45 | 4.07% | 46,714 |
| Oct 20, 2025 | 8.91 | 9.35 | 8.51 | 9.08 | 9.08 | 1.91% | 60,942 |
| Oct 17, 2025 | 8.71 | 9.27 | 8.70 | 8.91 | 8.91 | -1.55% | 36,924 |
| Oct 16, 2025 | 9.18 | 9.18 | 8.91 | 9.05 | 9.05 | 0.11% | 37,527 |
| Oct 15, 2025 | 8.41 | 9.20 | 8.41 | 9.04 | 9.04 | 2.26% | 54,002 |
| Oct 14, 2025 | 9.28 | 9.30 | 7.81 | 8.84 | 8.84 | -3.18% | 52,694 |
| Oct 13, 2025 | 9.29 | 9.29 | 9.06 | 9.13 | 9.13 | -0.44% | 50,330 |
| Oct 10, 2025 | 9.28 | 9.28 | 9.07 | 9.17 | 9.17 | 0.55% | 37,899 |
| Oct 9, 2025 | 9.29 | 9.30 | 9.00 | 9.12 | 9.12 | 0.22% | 34,965 |
| Oct 8, 2025 | 9.12 | 9.30 | 8.51 | 9.10 | 9.10 | -0.22% | 83,626 |
| Oct 7, 2025 | 8.51 | 9.18 | 8.51 | 9.12 | 9.12 | 2.36% | 37,943 |
| Oct 6, 2025 | 9.40 | 9.40 | 8.40 | 8.91 | 8.91 | -3.57% | 98,445 |
| Oct 3, 2025 | 9.46 | 9.46 | 9.06 | 9.24 | 9.24 | -0.32% | 51,659 |
| Oct 1, 2025 | 8.76 | 9.30 | 8.76 | 9.27 | 9.27 | 0.76% | 51,880 |
| Sep 30, 2025 | 9.15 | 9.64 | 8.98 | 9.20 | 9.20 | -1.81% | 55,334 |
| Sep 29, 2025 | 9.40 | 9.68 | 9.12 | 9.37 | 9.37 | -0.43% | 26,679 |
| Sep 26, 2025 | 9.75 | 9.89 | 9.00 | 9.41 | 9.41 | -3.49% | 100,867 |
| Sep 25, 2025 | 10.02 | 10.02 | 9.72 | 9.75 | 9.75 | -1.22% | 35,448 |
| Sep 24, 2025 | 10.01 | 10.05 | 9.80 | 9.87 | 9.87 | 0.51% | 57,149 |