Shree Tirupati Balajee FIBC Limited (NSE:TIRUPATI)
India · Delayed Price · Currency is INR 572.00
+12.15 (2.17%)
At close: Sep 18, 2025
NSE:TIRUPATI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 6, 2025 | 501.00 | 501.50 | 501.00 | 501.15 | 501.15 | 0.23% | 12,875 |
| Jun 5, 2025 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | -3.85% | 7,875 |
| Jun 4, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | -2.80% | 1,250 |
| Jun 3, 2025 | 510.00 | 535.50 | 510.00 | 535.00 | 535.00 | 4.90% | 3,375 |
| Jun 2, 2025 | 500.00 | 510.00 | 500.00 | 510.00 | 510.00 | 0.98% | 3,250 |
| May 30, 2025 | 488.00 | 505.05 | 481.00 | 505.05 | 505.05 | 5.00% | 3,125 |
| May 29, 2025 | 454.00 | 481.00 | 452.95 | 481.00 | 481.00 | 0.89% | 5,000 |
| May 28, 2025 | 476.35 | 499.00 | 476.35 | 476.75 | 476.75 | -4.92% | 6,875 |
| May 27, 2025 | 501.40 | 501.40 | 501.40 | 501.40 | 501.40 | -4.99% | 1,375 |
| May 26, 2025 | 528.00 | 528.00 | 527.50 | 527.75 | 527.75 | -4.91% | 250 |
| May 22, 2025 | 562.00 | 564.50 | 555.00 | 555.00 | 555.00 | 0.75% | 16,000 |
| May 20, 2025 | 565.00 | 565.00 | 540.05 | 550.85 | 550.85 | -2.50% | 3,375 |
| May 19, 2025 | 555.00 | 565.00 | 555.00 | 565.00 | 565.00 | -2.58% | 500 |
| May 16, 2025 | 560.00 | 580.00 | 552.60 | 579.95 | 579.95 | -0.29% | 3,625 |