Tirupati Foam Limited (BOM:540904)
India · Delayed Price · Currency is INR 103.00
0.00 (0.00%)
At close: Aug 21, 2026
Tirupati Foam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 102.99 | 103.00 | 97.85 | 103.00 | 103.00 | - | 61 |
| Aug 19, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.87% | 10 |
| Aug 18, 2026 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - | 130 |
| Aug 17, 2026 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | 4.95% | 1 |
| Aug 14, 2026 | 94.50 | 99.00 | 94.50 | 99.00 | 99.00 | 4.98% | 457 |
| Aug 13, 2026 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | 1.18% | 213 |
| Aug 12, 2026 | 94.20 | 94.20 | 94.20 | 94.20 | 93.20 | -1.98% | 254 |
| Aug 11, 2026 | 93.60 | 96.10 | 93.60 | 96.10 | 95.08 | 4.97% | 143 |
| Aug 10, 2026 | 91.50 | 91.55 | 91.50 | 91.55 | 90.58 | 0.33% | 13 |
| Aug 7, 2026 | 91.30 | 91.30 | 91.25 | 91.25 | 90.28 | 4.89% | 78 |
| Aug 6, 2026 | 87.00 | 87.00 | 86.57 | 87.00 | 86.08 | - | 878 |
| Aug 5, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.08 | - | 1 |
| Aug 4, 2026 | 85.98 | 87.11 | 85.98 | 87.00 | 86.08 | -3.87% | 1,163 |
| Aug 3, 2026 | 91.00 | 91.00 | 90.50 | 90.50 | 89.54 | -5.00% | 1,094 |
| Jul 31, 2026 | 96.00 | 96.00 | 95.26 | 95.26 | 94.25 | -5.00% | 861 |
| Jul 30, 2026 | 100.27 | 100.27 | 100.27 | 100.27 | 99.21 | 4.99% | 1,457 |
| Jul 29, 2026 | 95.65 | 95.65 | 95.50 | 95.50 | 94.49 | 4.83% | 1,072 |
| Jul 28, 2026 | 91.10 | 91.10 | 91.10 | 91.10 | 90.13 | 4.99% | 548 |
| Jul 27, 2026 | 82.01 | 86.77 | 82.01 | 86.77 | 85.85 | 5.00% | 2,711 |
| Jul 24, 2026 | 82.60 | 82.64 | 82.50 | 82.64 | 81.76 | 4.99% | 1,393 |
| Jul 23, 2026 | 78.71 | 78.71 | 78.71 | 78.71 | 77.87 | 4.99% | 253 |
| Jul 22, 2026 | 74.97 | 74.97 | 74.97 | 74.97 | 74.17 | 5.00% | 655 |
| Jul 21, 2026 | 71.40 | 71.40 | 71.00 | 71.40 | 70.64 | 5.00% | 470 |
| Jul 20, 2026 | 71.40 | 71.40 | 68.00 | 68.00 | 67.28 | -0.03% | 273 |
| Jul 17, 2026 | 73.50 | 73.50 | 68.01 | 68.02 | 67.30 | -2.84% | 146 |
| Jul 16, 2026 | 69.65 | 70.01 | 69.65 | 70.01 | 69.27 | 0.01% | 220 |
| Jul 15, 2026 | 73.25 | 73.25 | 70.00 | 70.00 | 69.26 | 0.29% | 510 |
| Jul 14, 2026 | 73.00 | 76.44 | 69.80 | 69.80 | 69.06 | -4.38% | 4,025 |
| Jul 13, 2026 | 69.80 | 73.00 | 69.80 | 73.00 | 72.23 | -0.42% | 210 |
| Jul 10, 2026 | 73.30 | 73.31 | 73.30 | 73.31 | 72.53 | 5.00% | 3,000 |
| Jul 9, 2026 | 69.82 | 69.82 | 69.82 | 69.82 | 69.08 | 4.99% | 203 |
| Jul 8, 2026 | 63.20 | 66.50 | 63.20 | 66.50 | 65.79 | -0.03% | 28 |
| Jul 7, 2026 | 66.52 | 66.52 | 66.52 | 66.52 | 65.81 | 0.03% | 4 |
| Jul 6, 2026 | 66.52 | 66.52 | 65.63 | 66.50 | 65.79 | 4.96% | 195 |
| Jul 3, 2026 | 63.38 | 63.38 | 63.36 | 63.36 | 62.69 | 4.95% | 108 |
| Jul 2, 2026 | 60.37 | 60.37 | 60.37 | 60.37 | 59.73 | 4.99% | 2 |
| Jun 23, 2026 | 56.50 | 57.50 | 56.50 | 57.50 | 56.89 | 0.70% | 104 |
| Jun 22, 2026 | 59.00 | 59.00 | 56.10 | 57.10 | 56.49 | -3.22% | 9,800 |
| Jun 19, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.37 | -3.28% | 1,685 |
| Jun 18, 2026 | 60.35 | 61.00 | 60.35 | 61.00 | 60.35 | -3.95% | 14,171 |
| Jun 16, 2026 | 65.00 | 65.00 | 63.15 | 63.51 | 62.84 | -2.38% | 13,513 |
| Jun 15, 2026 | 64.75 | 65.70 | 64.75 | 65.06 | 64.37 | -4.31% | 8,065 |
| Jun 12, 2026 | 62.50 | 67.99 | 62.50 | 67.99 | 67.27 | 4.09% | 3,600 |
| Jun 11, 2026 | 65.50 | 65.50 | 65.32 | 65.32 | 64.63 | -4.99% | 2,171 |
| Jun 10, 2026 | 68.75 | 68.80 | 68.75 | 68.75 | 68.02 | -4.79% | 2,886 |
| Jun 9, 2026 | 72.50 | 72.50 | 72.21 | 72.21 | 71.44 | -5.00% | 2,666 |
| Jun 8, 2026 | 76.01 | 76.01 | 76.01 | 76.01 | 75.20 | -4.99% | 154 |
| Jun 5, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.15 | -4.76% | 277 |
| Jun 4, 2026 | 87.87 | 87.87 | 84.00 | 84.00 | 83.11 | -4.40% | 126 |
| Jun 3, 2026 | 87.87 | 87.87 | 87.87 | 87.87 | 86.94 | -5.00% | 3,315 |