Tirupati Innovar Limited (BOM:539040)
India · Delayed Price · Currency is INR 6.13
+0.04 (0.66%)
At close: Mar 9, 2026
Tirupati Innovar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |