Tirupati Innovar Limited (BOM:539040)
India · Delayed Price · Currency is INR 10.26
+0.48 (4.91%)
At close: May 25, 2026
Tirupati Innovar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -5.00% | 10,634 |
| May 19, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -4.92% | 11,177 |
| May 18, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -4.99% | 17,314 |
| May 15, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -4.97% | 9,193 |
| May 14, 2026 | 13.28 | 13.29 | 13.28 | 13.28 | 13.28 | 4.90% | 1,371,164 |
| May 13, 2026 | 12.65 | 12.66 | 12.65 | 12.66 | 12.66 | 4.98% | 886,930 |
| May 12, 2026 | 11.02 | 12.06 | 10.92 | 12.06 | 12.06 | 4.96% | 1,224,492 |
| May 11, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -4.96% | 168,880 |
| May 8, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -4.95% | 13,301 |
| May 7, 2026 | 14.04 | 14.04 | 12.72 | 12.72 | 12.72 | -4.93% | 890,137 |
| May 6, 2026 | 13.38 | 13.38 | 13.37 | 13.38 | 13.38 | 4.94% | 763,187 |
| May 5, 2026 | 12.75 | 12.75 | 12.74 | 12.75 | 12.75 | 4.94% | 475,082 |
| May 4, 2026 | 11.30 | 12.15 | 11.29 | 12.15 | 12.15 | 9.95% | 689,713 |
| Apr 30, 2026 | 11.42 | 11.49 | 11.00 | 11.05 | 11.05 | 5.76% | 575,189 |
| Apr 29, 2026 | 10.40 | 11.30 | 10.01 | 11.30 | 10.45 | 9.92% | 695,449 |
| Apr 28, 2026 | 10.39 | 10.84 | 10.13 | 10.28 | 9.51 | 3.32% | 301,340 |
| Apr 27, 2026 | 9.82 | 9.95 | 9.27 | 9.95 | 9.20 | 9.94% | 506,347 |
| Apr 24, 2026 | 9.60 | 9.60 | 8.99 | 9.05 | 8.37 | -6.02% | 251,356 |
| Apr 23, 2026 | 8.70 | 9.85 | 8.60 | 9.63 | 8.90 | 17.30% | 624,934 |
| Apr 22, 2026 | 7.48 | 8.56 | 7.25 | 8.21 | 7.59 | 9.76% | 118,809 |
| Apr 21, 2026 | 7.44 | 7.75 | 7.44 | 7.48 | 6.92 | -1.32% | 25,266 |
| Apr 20, 2026 | 7.90 | 7.90 | 7.39 | 7.58 | 7.01 | -2.07% | 53,311 |
| Apr 17, 2026 | 7.60 | 8.00 | 7.03 | 7.74 | 7.16 | 4.74% | 99,649 |
| Apr 16, 2026 | 7.50 | 7.60 | 7.25 | 7.39 | 6.83 | 2.21% | 36,250 |
| Apr 15, 2026 | 7.20 | 7.30 | 7.10 | 7.23 | 6.69 | 3.73% | 42,630 |
| Apr 13, 2026 | 7.28 | 7.28 | 6.65 | 6.97 | 6.44 | -1.55% | 34,976 |
| Apr 10, 2026 | 7.15 | 7.15 | 6.54 | 7.08 | 6.55 | 1.87% | 61,379 |
| Apr 9, 2026 | 6.95 | 6.95 | 6.54 | 6.95 | 6.43 | 3.27% | 45,033 |
| Apr 8, 2026 | 6.40 | 6.92 | 6.40 | 6.73 | 6.22 | 5.98% | 54,035 |
| Apr 7, 2026 | 6.34 | 6.59 | 6.10 | 6.35 | 5.87 | 0.16% | 26,610 |
| Apr 6, 2026 | 6.20 | 6.39 | 6.20 | 6.34 | 5.86 | 2.42% | 28,012 |
| Apr 2, 2026 | 6.29 | 6.29 | 5.90 | 6.19 | 5.72 | 4.21% | 24,904 |
| Apr 1, 2026 | 5.54 | 5.95 | 5.54 | 5.94 | 5.49 | 7.22% | 28,058 |
| Mar 30, 2026 | 5.82 | 6.09 | 5.53 | 5.54 | 5.12 | -6.58% | 64,990 |
| Mar 27, 2026 | 5.95 | 6.18 | 5.86 | 5.93 | 5.48 | -1.50% | 22,760 |
| Mar 25, 2026 | 6.10 | 6.35 | 5.82 | 6.02 | 5.57 | -0.99% | 49,241 |
| Mar 24, 2026 | 5.93 | 6.24 | 5.93 | 6.08 | 5.62 | 3.23% | 37,004 |
| Mar 23, 2026 | 6.20 | 6.20 | 5.53 | 5.89 | 5.45 | -6.21% | 58,337 |
| Mar 20, 2026 | 6.04 | 6.39 | 6.04 | 6.28 | 5.81 | 1.29% | 24,911 |
| Mar 19, 2026 | 6.44 | 6.44 | 6.09 | 6.20 | 5.73 | 1.81% | 28,399 |
| Mar 18, 2026 | 6.09 | 6.23 | 6.00 | 6.09 | 5.63 | 1.67% | 28,381 |
| Mar 17, 2026 | 6.26 | 6.35 | 5.53 | 5.99 | 5.54 | -2.44% | 50,146 |
| Mar 16, 2026 | 6.15 | 6.47 | 6.01 | 6.14 | 5.68 | 0.33% | 26,809 |
| Mar 13, 2026 | 6.15 | 6.45 | 6.05 | 6.12 | 5.66 | -2.08% | 59,975 |
| Mar 12, 2026 | 6.21 | 6.28 | 5.99 | 6.25 | 5.78 | -0.48% | 53,963 |
| Mar 11, 2026 | 6.32 | 6.38 | 6.08 | 6.28 | 5.81 | 1.45% | 30,496 |
| Mar 10, 2026 | 6.04 | 6.39 | 6.04 | 6.19 | 5.72 | 0.98% | 54,358 |