Shree Tirupati Balajee FIBC Limited (NSE:TIRUPATI)
India · Delayed Price · Currency is INR 670.00
+3.85 (0.58%)
At close: Oct 9, 2025
NSE:TIRUPATI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0.58% | 6,000 |
| Oct 8, 2025 | 635.00 | 666.40 | 635.00 | 666.15 | 666.15 | 4.09% | 5,625 |
| Oct 7, 2025 | 639.85 | 640.00 | 639.85 | 640.00 | 640.00 | 3.95% | 4,125 |
| Oct 6, 2025 | 615.50 | 615.70 | 615.50 | 615.70 | 615.70 | 4.53% | 500 |
| Oct 3, 2025 | 591.00 | 643.75 | 589.00 | 589.00 | 589.00 | -5.00% | 4,250 |
| Oct 1, 2025 | 601.00 | 620.00 | 563.00 | 620.00 | 620.00 | 5.00% | 1,000 |
| Sep 30, 2025 | 599.85 | 629.40 | 570.10 | 590.50 | 590.50 | -1.49% | 500 |
| Sep 29, 2025 | 548.55 | 599.85 | 548.55 | 599.45 | 599.45 | 4.25% | 1,625 |
| Sep 26, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 4.14% | 30,125 |
| Sep 25, 2025 | 545.00 | 565.50 | 531.00 | 552.15 | 552.15 | -1.10% | 5,125 |
| Sep 24, 2025 | 528.05 | 562.00 | 524.40 | 558.30 | 558.30 | 1.14% | 6,625 |
| Sep 23, 2025 | 551.15 | 557.00 | 523.90 | 552.00 | 552.00 | 0.15% | 1,750 |
| Sep 22, 2025 | 579.00 | 579.00 | 551.00 | 551.15 | 551.15 | -4.97% | 625 |
| Sep 19, 2025 | 582.00 | 582.00 | 580.00 | 580.00 | 580.00 | 1.40% | 250 |
| Sep 18, 2025 | 560.20 | 572.00 | 560.00 | 572.00 | 572.00 | 2.17% | 375 |
| Sep 17, 2025 | 568.65 | 568.65 | 550.00 | 559.85 | 559.85 | 3.37% | 10,375 |
| Sep 16, 2025 | 539.00 | 542.50 | 528.00 | 541.60 | 541.60 | 4.82% | 7,250 |
| Sep 15, 2025 | 509.10 | 528.00 | 494.15 | 516.70 | 516.70 | -0.53% | 2,250 |
| Sep 12, 2025 | 498.70 | 519.90 | 474.85 | 519.45 | 519.45 | 4.16% | 20,000 |
| Sep 11, 2025 | 498.70 | 498.70 | 498.70 | 498.70 | 498.70 | -5.00% | 500 |
| Sep 10, 2025 | 503.00 | 528.00 | 491.00 | 524.95 | 524.95 | 4.36% | 19,250 |
| Sep 9, 2025 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | -4.97% | 500 |
| Sep 8, 2025 | 515.00 | 565.00 | 515.00 | 529.30 | 529.30 | -1.99% | 1,250 |
| Sep 5, 2025 | 520.95 | 540.05 | 520.95 | 540.05 | 540.05 | 3.47% | 375 |
| Sep 4, 2025 | 537.00 | 537.00 | 511.10 | 521.95 | 521.95 | -2.98% | 3,000 |
| Sep 3, 2025 | 551.00 | 551.00 | 500.10 | 538.00 | 538.00 | 2.48% | 500 |
| Sep 2, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 4.92% | 125 |
| Sep 1, 2025 | 525.20 | 525.20 | 475.20 | 500.40 | 500.40 | 0.04% | 875 |
| Aug 29, 2025 | 500.15 | 500.25 | 500.15 | 500.20 | 500.20 | 4.97% | 250 |
| Aug 28, 2025 | 476.50 | 476.50 | 476.50 | 476.50 | 476.50 | -4.89% | 375 |
| Aug 26, 2025 | 494.00 | 501.00 | 494.00 | 501.00 | 501.00 | 1.44% | 1,500 |
| Aug 25, 2025 | 497.05 | 519.90 | 493.90 | 493.90 | 493.90 | -5.00% | 3,000 |
| Aug 22, 2025 | 519.90 | 519.90 | 519.90 | 519.90 | 519.90 | 3.98% | 125 |
| Aug 21, 2025 | 475.00 | 500.00 | 475.00 | 500.00 | 500.00 | 4.60% | 375 |
| Aug 11, 2025 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | -0.42% | 6,500 |
| Aug 7, 2025 | 480.00 | 485.00 | 480.00 | 480.00 | 480.00 | -2.04% | 25,000 |
| Jul 17, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | -2.00% | 6,250 |
| Jul 15, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 125 |
| Jul 10, 2025 | 498.75 | 500.00 | 498.75 | 500.00 | 500.00 | 0.25% | 4,875 |
| Jul 9, 2025 | 498.75 | 498.75 | 498.75 | 498.75 | 498.75 | - | 125 |
| Jul 7, 2025 | 498.75 | 498.75 | 475.00 | 498.75 | 498.75 | 5.00% | 1,250 |
| Jul 4, 2025 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 1.06% | 2,125 |
| Jul 3, 2025 | 475.00 | 475.00 | 470.00 | 470.00 | 470.00 | -1.05% | 2,375 |
| Jul 2, 2025 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | - | 2,125 |
| Jul 1, 2025 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 1.06% | 3,000 |
| Jun 30, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | -4.08% | 2,125 |
| Jun 26, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 2.08% | 1,250 |
| Jun 25, 2025 | 478.20 | 480.00 | 478.20 | 480.00 | 480.00 | 0.38% | 250 |
| Jun 24, 2025 | 480.15 | 480.15 | 478.20 | 478.20 | 478.20 | -0.41% | 250 |
| Jun 12, 2025 | 495.00 | 495.00 | 478.00 | 480.15 | 480.15 | -4.19% | 2,375 |