Tirupati Innovar Limited (BOM:539040)
India · Delayed Price · Currency is INR 6.69
-0.35 (-4.97%)
At close: Jul 30, 2026
Tirupati Innovar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -1.99% | 36,615 |
| Jul 2, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.95% | 13,653 |
| Jul 1, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -1.91% | 23,764 |
| Jun 30, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -1.98% | 9,700 |
| Jun 29, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.94% | 12,611 |
| Jun 25, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -1.90% | 13,896 |
| Jun 24, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -1.96% | 23,996 |
| Jun 23, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -1.93% | 45,922 |
| Jun 22, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -1.98% | 123,341 |
| Jun 19, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 1.92% | 1,408,246 |
| Jun 18, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -1.98% | 16,939 |
| Jun 17, 2026 | 10.60 | 10.60 | 10.59 | 10.60 | 10.60 | 4.95% | 406,935 |
| Jun 16, 2026 | 10.10 | 10.10 | 10.09 | 10.10 | 10.10 | 4.99% | 227,406 |
| Jun 15, 2026 | 9.62 | 9.62 | 9.61 | 9.62 | 9.62 | 4.91% | 323,976 |
| Jun 12, 2026 | 9.16 | 9.17 | 9.16 | 9.17 | 9.17 | 4.92% | 197,396 |
| Jun 11, 2026 | 7.92 | 8.74 | 7.92 | 8.74 | 8.74 | 4.92% | 254,459 |
| Jun 10, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -4.91% | 40,699 |
| Jun 9, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -4.99% | 71,543 |
| Jun 8, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -4.95% | 36,944 |
| Jun 5, 2026 | 9.70 | 9.70 | 9.69 | 9.70 | 9.70 | 4.98% | 837,150 |
| Jun 4, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 5.00% | 30,210 |
| Jun 3, 2026 | 8.35 | 8.80 | 8.35 | 8.80 | 8.80 | 4.89% | 152,589 |
| Jun 2, 2026 | 8.01 | 8.66 | 7.96 | 8.39 | 8.39 | 0.24% | 396,523 |
| Jun 1, 2026 | 8.37 | 9.15 | 8.37 | 8.37 | 8.37 | -4.99% | 518,034 |
| May 29, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -4.96% | 78,985 |
| May 27, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -4.92% | 45,988 |
| May 26, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -4.97% | 48,959 |
| May 25, 2026 | 9.30 | 10.26 | 9.30 | 10.26 | 10.26 | 4.91% | 1,090,713 |
| May 22, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -4.96% | 29,164 |
| May 21, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -4.99% | 7,579 |