Tirupati Innovar Limited (BOM:539040)
India · Delayed Price · Currency is INR 7.09
-0.12 (-1.66%)
At close: Jan 22, 2026
Tirupati Innovar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 8.10 | 8.20 | 7.97 | 7.97 | 7.97 | 0.13% | 35,999 |
| Jan 14, 2026 | 7.94 | 8.10 | 7.90 | 7.96 | 7.96 | -1.61% | 22,053 |
| Jan 13, 2026 | 7.51 | 8.10 | 7.51 | 8.09 | 8.09 | 2.66% | 47,317 |
| Jan 12, 2026 | 7.70 | 8.25 | 7.61 | 7.88 | 7.88 | -1.25% | 36,553 |
| Jan 9, 2026 | 7.98 | 8.12 | 7.94 | 7.98 | 7.98 | -0.99% | 38,911 |
| Jan 8, 2026 | 8.00 | 8.26 | 8.00 | 8.06 | 8.06 | 0.25% | 33,239 |
| Jan 7, 2026 | 8.00 | 8.16 | 8.00 | 8.04 | 8.04 | -0.99% | 27,464 |
| Jan 6, 2026 | 7.87 | 8.24 | 7.87 | 8.12 | 8.12 | 0.87% | 78,214 |
| Jan 5, 2026 | 7.86 | 8.25 | 7.86 | 8.05 | 8.05 | -1.35% | 41,991 |
| Jan 2, 2026 | 8.44 | 8.44 | 7.91 | 8.16 | 8.16 | -0.85% | 106,142 |
| Jan 1, 2026 | 8.17 | 8.50 | 8.17 | 8.23 | 8.23 | -0.72% | 27,722 |
| Dec 31, 2025 | 8.35 | 8.60 | 8.15 | 8.29 | 8.29 | -0.12% | 65,790 |
| Dec 30, 2025 | 8.20 | 8.40 | 8.06 | 8.30 | 8.30 | 0.73% | 39,038 |
| Dec 29, 2025 | 8.27 | 8.65 | 8.10 | 8.24 | 8.24 | -3.74% | 58,760 |
| Dec 26, 2025 | 8.69 | 8.69 | 8.45 | 8.56 | 8.56 | 0.12% | 60,030 |
| Dec 24, 2025 | 8.80 | 8.80 | 8.50 | 8.55 | 8.55 | 1.91% | 29,239 |
| Dec 23, 2025 | 8.25 | 8.50 | 8.25 | 8.39 | 8.39 | 0.36% | 25,324 |
| Dec 22, 2025 | 8.30 | 8.60 | 8.20 | 8.36 | 8.36 | -0.12% | 31,016 |
| Dec 19, 2025 | 8.57 | 8.60 | 7.51 | 8.37 | 8.37 | -1.65% | 60,129 |
| Dec 18, 2025 | 8.41 | 8.60 | 8.11 | 8.51 | 8.51 | 2.90% | 53,813 |
| Dec 17, 2025 | 8.50 | 8.50 | 8.18 | 8.27 | 8.27 | -1.55% | 26,321 |
| Dec 16, 2025 | 8.50 | 8.50 | 8.26 | 8.40 | 8.40 | 0.24% | 32,479 |
| Dec 15, 2025 | 8.38 | 8.47 | 8.25 | 8.38 | 8.38 | 1.58% | 35,019 |
| Dec 12, 2025 | 8.31 | 8.54 | 8.04 | 8.25 | 8.25 | -0.72% | 64,204 |
| Dec 11, 2025 | 8.22 | 8.55 | 8.20 | 8.31 | 8.31 | -0.95% | 30,015 |
| Dec 10, 2025 | 8.37 | 8.50 | 8.35 | 8.39 | 8.39 | 0.48% | 22,457 |
| Dec 9, 2025 | 8.25 | 8.45 | 8.20 | 8.35 | 8.35 | 1.83% | 31,400 |
| Dec 8, 2025 | 8.07 | 8.46 | 7.86 | 8.20 | 8.20 | -1.44% | 39,099 |
| 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 |