Tirupati Innovar Limited (BOM:539040)
India · Delayed Price · Currency is INR 6.05
-0.18 (-2.89%)
At close: Sep 11, 2026
Tirupati Innovar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 6.14 | 6.30 | 6.01 | 6.05 | 6.05 | -2.89% | 38,358 |
| Sep 10, 2026 | 6.18 | 6.38 | 6.13 | 6.23 | 6.23 | -0.80% | 38,024 |
| Sep 9, 2026 | 6.31 | 6.31 | 6.10 | 6.28 | 6.28 | - | 40,334 |
| Sep 8, 2026 | 6.18 | 6.35 | 5.90 | 6.28 | 6.28 | 1.62% | 81,492 |
| Sep 7, 2026 | 6.05 | 6.22 | 6.01 | 6.18 | 6.18 | 0.16% | 44,137 |
| Sep 4, 2026 | 6.10 | 6.24 | 6.05 | 6.17 | 6.17 | 0.65% | 45,979 |
| Sep 3, 2026 | 6.19 | 6.34 | 6.09 | 6.13 | 6.13 | -1.29% | 52,262 |
| Sep 2, 2026 | 6.39 | 6.39 | 5.96 | 6.21 | 6.21 | -0.64% | 37,704 |
| Sep 1, 2026 | 6.41 | 6.41 | 6.15 | 6.25 | 6.25 | 0.48% | 45,380 |
| Aug 31, 2026 | 6.12 | 6.40 | 6.12 | 6.22 | 6.22 | -1.11% | 43,976 |
| Aug 28, 2026 | 6.28 | 6.45 | 6.06 | 6.29 | 6.29 | 0.48% | 37,337 |
| Aug 27, 2026 | 6.11 | 6.34 | 6.11 | 6.26 | 6.26 | 1.79% | 51,463 |
| Aug 26, 2026 | 6.37 | 6.37 | 6.03 | 6.15 | 6.15 | -1.13% | 39,656 |
| Aug 25, 2026 | 6.22 | 6.37 | 6.13 | 6.22 | 6.22 | 0.16% | 27,444 |
| Aug 24, 2026 | 6.19 | 6.45 | 6.00 | 6.21 | 6.21 | 0.98% | 130,734 |
| Aug 21, 2026 | 6.30 | 6.30 | 6.10 | 6.15 | 6.15 | -1.76% | 72,321 |
| Aug 20, 2026 | 6.19 | 6.35 | 6.00 | 6.26 | 6.26 | 3.47% | 59,402 |
| Aug 19, 2026 | 6.11 | 6.31 | 5.99 | 6.05 | 6.05 | -1.79% | 97,746 |
| Aug 18, 2026 | 6.31 | 6.45 | 6.10 | 6.16 | 6.16 | -1.91% | 100,424 |
| Aug 17, 2026 | 6.03 | 6.33 | 6.03 | 6.28 | 6.28 | 2.11% | 52,352 |
| Aug 14, 2026 | 6.20 | 6.20 | 6.00 | 6.15 | 6.15 | 1.32% | 29,088 |
| Aug 13, 2026 | 6.15 | 6.23 | 5.95 | 6.07 | 6.07 | 0.66% | 105,538 |
| Aug 12, 2026 | 6.30 | 6.40 | 5.88 | 6.03 | 6.03 | -2.43% | 178,913 |
| Aug 11, 2026 | 6.66 | 6.66 | 6.18 | 6.18 | 6.18 | -4.92% | 170,464 |
| Aug 10, 2026 | 6.58 | 6.69 | 6.42 | 6.50 | 6.50 | -1.22% | 93,869 |
| Aug 7, 2026 | 6.80 | 7.10 | 6.55 | 6.58 | 6.58 | -4.50% | 78,330 |
| Aug 6, 2026 | 6.97 | 7.26 | 6.77 | 6.89 | 6.89 | -1.15% | 115,687 |
| Aug 5, 2026 | 6.85 | 6.98 | 6.36 | 6.97 | 6.97 | 4.81% | 87,703 |
| Aug 4, 2026 | 6.39 | 6.68 | 6.25 | 6.65 | 6.65 | 4.40% | 64,115 |
| Aug 3, 2026 | 6.05 | 6.58 | 6.05 | 6.37 | 6.37 | 0.16% | 229,391 |
| Jul 31, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -4.93% | 159,288 |
| Jul 30, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -4.97% | 97,883 |
| Jul 29, 2026 | 6.70 | 7.04 | 6.41 | 7.04 | 7.04 | 4.92% | 457,170 |
| Jul 28, 2026 | 6.75 | 7.28 | 6.71 | 6.71 | 6.71 | -4.96% | 161,830 |
| Jul 27, 2026 | 7.80 | 7.80 | 7.06 | 7.06 | 7.06 | -4.98% | 424,510 |
| Jul 24, 2026 | 7.15 | 7.43 | 7.15 | 7.43 | 7.43 | 1.92% | 83,264 |
| Jul 23, 2026 | 7.46 | 7.57 | 7.29 | 7.29 | 7.29 | -1.88% | 134,715 |
| Jul 22, 2026 | 7.43 | 7.43 | 7.40 | 7.43 | 7.43 | 1.92% | 251,171 |
| Jul 21, 2026 | 7.01 | 7.29 | 7.01 | 7.29 | 7.29 | 1.96% | 165,246 |
| Jul 20, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.92% | 17,104 |
| Jul 17, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -1.88% | 20,496 |
| Jul 16, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -1.98% | 9,311 |
| Jul 15, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -1.94% | 53,860 |
| Jul 14, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -1.90% | 15,082 |
| Jul 13, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -1.99% | 117,802 |
| Jul 10, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -1.95% | 46,573 |
| Jul 9, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.91% | 19,323 |
| Jul 8, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -1.99% | 16,681 |
| Jul 7, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -1.95% | 23,230 |
| Jul 6, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.92% | 13,264 |