Shree Tirupati Balajee FIBC Limited (NSE:TIRUPATI)
India · Delayed Price · Currency is INR 480.00
0.00 (0.00%)
At close: Aug 7, 2025
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2025 | 582.00 | 582.00 | 581.65 | 581.65 | 581.65 | -5.00% | 625 |
| May 14, 2025 | 613.40 | 613.40 | 610.85 | 612.25 | 612.25 | -4.70% | 500 |
| May 13, 2025 | 671.10 | 671.10 | 639.35 | 642.45 | 642.45 | -4.54% | 7,000 |
| May 12, 2025 | 643.60 | 673.00 | 643.60 | 673.00 | 673.00 | -0.64% | 3,750 |
| Apr 25, 2025 | 680.00 | 680.00 | 677.35 | 677.35 | 677.35 | -5.00% | 500 |
| Apr 21, 2025 | 713.00 | 713.50 | 712.00 | 713.00 | 713.00 | -0.42% | 6,750 |
| Apr 16, 2025 | 714.00 | 716.00 | 714.00 | 716.00 | 716.00 | -0.14% | 3,000 |
| Apr 15, 2025 | 715.00 | 717.00 | 715.00 | 717.00 | 717.00 | -1.10% | 3,000 |
| Apr 8, 2025 | 724.00 | 725.00 | 724.00 | 725.00 | 725.00 | 0.69% | 2,000 |
| Apr 4, 2025 | 716.00 | 720.00 | 716.00 | 720.00 | 720.00 | 2.85% | 5,000 |
| Apr 3, 2025 | 694.00 | 700.05 | 694.00 | 700.05 | 700.05 | 1.46% | 7,250 |
| Apr 2, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 1.31% | 250 |
| Apr 1, 2025 | 716.05 | 716.05 | 681.05 | 681.05 | 681.05 | -4.88% | 500 |
| Mar 27, 2025 | 750.00 | 754.00 | 716.00 | 716.00 | 716.00 | -4.79% | 7,750 |
| Mar 26, 2025 | 750.00 | 752.00 | 750.00 | 752.00 | 752.00 | 3.93% | 3,250 |
| Mar 25, 2025 | 724.90 | 731.00 | 689.00 | 723.55 | 723.55 | -0.19% | 5,750 |
| Mar 24, 2025 | 722.00 | 725.00 | 722.00 | 724.90 | 724.90 | 0.40% | 5,000 |
| Mar 19, 2025 | 685.00 | 734.00 | 685.00 | 722.00 | 722.00 | 1.05% | 3,750 |
| Mar 18, 2025 | 685.00 | 744.00 | 680.00 | 714.50 | 714.50 | 0.63% | 12,500 |
| Mar 17, 2025 | 800.00 | 810.00 | 705.00 | 710.00 | 710.00 | -8.39% | 5,000 |