Tapi Fruit Processing Limited (NSE:TAPIFRUIT)
India · Delayed Price · Currency is INR 97.90
-0.05 (-0.05%)
At close: Sep 22, 2025
Tapi Fruit Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 95.35 | 95.35 | 95.35 | 95.35 | 95.35 | 3.47% | 750 |
| Sep 26, 2025 | 92.20 | 92.20 | 92.15 | 92.15 | 92.15 | -5.00% | 2,250 |
| Sep 23, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -0.92% | 750 |
| Sep 22, 2025 | 93.70 | 97.90 | 93.70 | 97.90 | 97.90 | -0.05% | 1,500 |
| Sep 19, 2025 | 99.70 | 99.70 | 95.05 | 97.95 | 97.95 | -1.76% | 3,000 |
| Sep 18, 2025 | 104.80 | 104.80 | 99.70 | 99.70 | 99.70 | -0.15% | 1,500 |
| Sep 17, 2025 | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 2.41% | 1,500 |
| Sep 15, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 0.88% | 750 |
| Sep 12, 2025 | 93.50 | 96.65 | 93.50 | 96.65 | 96.65 | 3.98% | 1,500 |
| Sep 11, 2025 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | 2.09% | 750 |
| Sep 5, 2025 | 94.80 | 94.80 | 91.05 | 91.05 | 91.05 | -3.96% | 2,250 |
| Sep 4, 2025 | 88.00 | 94.80 | 88.00 | 94.80 | 94.80 | 2.54% | 1,500 |
| Sep 2, 2025 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | 4.70% | 750 |
| Aug 29, 2025 | 88.75 | 88.75 | 88.30 | 88.30 | 88.30 | -4.85% | 3,000 |
| Aug 28, 2025 | 91.80 | 94.85 | 91.80 | 92.80 | 92.80 | 1.09% | 5,250 |
| Aug 26, 2025 | 91.80 | 91.80 | 87.00 | 91.80 | 91.80 | 4.97% | 31,500 |
| Aug 25, 2025 | 87.45 | 87.45 | 87.45 | 87.45 | 87.45 | 4.98% | 6,000 |
| Aug 22, 2025 | 83.30 | 83.30 | 81.00 | 83.30 | 83.30 | 4.98% | 14,250 |
| Aug 21, 2025 | 79.20 | 79.35 | 79.20 | 79.35 | 79.35 | 4.96% | 2,250 |
| Aug 20, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 5.00% | 3,750 |
| Aug 19, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 750 |
| Aug 14, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -2.04% | 750 |
| Aug 5, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 3.52% | 750 |
| Aug 1, 2025 | 71.20 | 71.20 | 71.00 | 71.00 | 71.00 | -0.28% | 1,500 |
| Jul 31, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | -3.78% | 750 |
| Jul 29, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 750 |
| Jul 24, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 3.57% | 1,500 |
| Jul 22, 2025 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | -4.35% | 750 |
| Jul 21, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -4.90% | 750 |
| Jul 18, 2025 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | -4.79% | 750 |
| Jul 11, 2025 | 78.75 | 82.50 | 78.75 | 82.50 | 82.50 | -0.36% | 1,500 |
| Jul 10, 2025 | 80.00 | 82.95 | 79.20 | 82.80 | 82.80 | 4.68% | 11,250 |
| Jul 9, 2025 | 75.00 | 79.10 | 75.00 | 79.10 | 79.10 | 4.98% | 9,000 |
| Jul 8, 2025 | 73.00 | 75.35 | 73.00 | 75.35 | 75.35 | 3.43% | 2,250 |
| Jul 2, 2025 | 73.05 | 73.05 | 72.85 | 72.85 | 72.85 | -4.96% | 5,250 |
| Jul 1, 2025 | 76.70 | 76.70 | 76.65 | 76.65 | 76.65 | -4.96% | 5,250 |
| Jun 23, 2025 | 80.00 | 81.00 | 76.25 | 80.65 | 80.65 | 0.81% | 10,500 |
| Jun 19, 2025 | 75.45 | 80.00 | 75.40 | 80.00 | 80.00 | 0.82% | 3,000 |
| Jun 18, 2025 | 84.00 | 84.00 | 79.35 | 79.35 | 79.35 | -4.97% | 5,250 |
| Jun 17, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.52% | 750 |
| Jun 16, 2025 | 81.35 | 84.00 | 81.35 | 82.25 | 82.25 | 1.04% | 2,250 |
| Jun 13, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - | 750 |
| Jun 10, 2025 | 78.10 | 82.00 | 75.05 | 81.40 | 81.40 | 4.23% | 4,500 |
| Jun 9, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | -4.99% | 5,250 |
| Jun 6, 2025 | 82.25 | 82.25 | 82.20 | 82.20 | 82.20 | -4.97% | 2,250 |
| Jun 5, 2025 | 81.70 | 86.50 | 81.70 | 86.50 | 86.50 | 0.58% | 3,000 |
| Jun 3, 2025 | 83.20 | 86.00 | 83.20 | 86.00 | 86.00 | 3.37% | 1,500 |
| Jun 2, 2025 | 83.25 | 83.25 | 83.20 | 83.20 | 83.20 | -4.91% | 1,500 |
| May 27, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -2.13% | 750 |
| May 26, 2025 | 84.60 | 89.40 | 84.60 | 89.40 | 89.40 | 0.51% | 3,750 |