Tirupati Forge Limited (NSE:TIRUPATIFL)
India · Delayed Price · Currency is INR 39.06
-0.05 (-0.13%)
Sep 10, 2025, 3:29 PM IST
Tirupati Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 40.99 | 40.99 | 38.86 | 39.22 | 39.22 | 0.28% | 92,968 |
| Sep 9, 2025 | 39.13 | 40.99 | 38.80 | 39.11 | 39.11 | -0.05% | 109,431 |
| Sep 8, 2025 | 41.00 | 41.23 | 38.67 | 39.13 | 39.13 | -2.37% | 142,609 |
| Sep 5, 2025 | 40.55 | 41.30 | 39.61 | 40.08 | 40.08 | -1.33% | 94,698 |
| Sep 4, 2025 | 39.70 | 42.91 | 38.70 | 40.62 | 40.62 | 4.13% | 471,499 |
| Sep 3, 2025 | 38.55 | 39.60 | 37.62 | 39.01 | 39.01 | 0.33% | 272,940 |
| Sep 2, 2025 | 38.79 | 39.00 | 38.23 | 38.88 | 38.88 | 0.23% | 115,078 |
| Sep 1, 2025 | 38.65 | 39.50 | 38.40 | 38.79 | 38.79 | 0.36% | 165,732 |
| Aug 29, 2025 | 39.94 | 40.82 | 38.00 | 38.65 | 38.65 | -3.21% | 212,494 |
| Aug 28, 2025 | 37.76 | 41.42 | 37.76 | 39.93 | 39.93 | 3.34% | 135,975 |
| Aug 26, 2025 | 39.99 | 41.89 | 38.00 | 38.64 | 38.64 | -2.99% | 210,076 |
| Aug 25, 2025 | 41.98 | 41.98 | 39.60 | 39.83 | 39.83 | -5.14% | 201,937 |
| Aug 22, 2025 | 44.20 | 46.00 | 40.27 | 41.99 | 41.99 | -3.74% | 699,626 |
| Aug 21, 2025 | 43.62 | 43.62 | 42.40 | 43.62 | 43.62 | 9.98% | 325,759 |
| Aug 20, 2025 | 36.80 | 39.66 | 35.61 | 39.66 | 39.66 | 9.98% | 495,598 |
| Aug 19, 2025 | 36.97 | 36.97 | 35.00 | 36.06 | 36.06 | -0.88% | 116,098 |
| Aug 18, 2025 | 37.56 | 38.54 | 36.26 | 36.38 | 36.38 | -3.12% | 82,074 |
| Aug 14, 2025 | 38.80 | 38.80 | 37.00 | 37.55 | 37.55 | -0.79% | 89,436 |
| Aug 13, 2025 | 36.62 | 38.25 | 36.40 | 37.85 | 37.85 | 2.52% | 102,708 |
| Aug 12, 2025 | 38.61 | 38.61 | 36.60 | 36.92 | 36.92 | -4.38% | 136,339 |
| Aug 11, 2025 | 36.01 | 39.30 | 36.01 | 38.61 | 38.61 | 6.04% | 295,782 |
| Aug 8, 2025 | 37.00 | 37.39 | 36.05 | 36.41 | 36.41 | -3.37% | 127,339 |
| Aug 7, 2025 | 38.78 | 39.00 | 36.37 | 37.68 | 37.68 | -1.59% | 128,164 |
| Aug 6, 2025 | 38.79 | 39.48 | 38.00 | 38.29 | 38.29 | -1.19% | 88,123 |
| Aug 5, 2025 | 37.36 | 38.89 | 37.00 | 38.75 | 38.75 | 3.53% | 141,485 |
| Aug 4, 2025 | 38.68 | 38.68 | 36.75 | 37.43 | 37.43 | -3.26% | 123,136 |
| Aug 1, 2025 | 38.48 | 39.37 | 37.18 | 38.69 | 38.69 | 1.39% | 82,377 |
| Jul 31, 2025 | 38.00 | 38.89 | 37.21 | 38.16 | 38.16 | -1.98% | 66,765 |
| Jul 30, 2025 | 39.50 | 40.39 | 38.14 | 38.93 | 38.93 | -2.21% | 120,289 |
| Jul 29, 2025 | 38.19 | 40.23 | 36.55 | 39.81 | 39.81 | 3.89% | 132,860 |
| Jul 28, 2025 | 38.52 | 39.60 | 37.81 | 38.32 | 38.32 | -3.74% | 133,319 |
| Jul 25, 2025 | 41.00 | 41.71 | 39.43 | 39.81 | 39.81 | -4.10% | 173,730 |
| Jul 24, 2025 | 42.97 | 42.97 | 41.10 | 41.51 | 41.51 | -3.40% | 93,050 |
| Jul 23, 2025 | 42.48 | 43.60 | 42.25 | 42.97 | 42.97 | 1.15% | 234,162 |
| Jul 22, 2025 | 42.57 | 43.48 | 42.26 | 42.48 | 42.48 | -0.21% | 158,298 |
| Jul 21, 2025 | 42.41 | 43.74 | 42.25 | 42.57 | 42.57 | -0.28% | 112,208 |
| Jul 18, 2025 | 42.50 | 43.50 | 42.00 | 42.69 | 42.69 | -0.84% | 81,811 |
| Jul 17, 2025 | 43.65 | 43.65 | 42.70 | 43.05 | 43.05 | -0.39% | 92,059 |
| Jul 16, 2025 | 43.55 | 43.76 | 42.56 | 43.22 | 43.22 | -2.00% | 132,732 |
| Jul 15, 2025 | 41.98 | 44.11 | 41.20 | 44.10 | 44.10 | 4.98% | 289,747 |
| Jul 14, 2025 | 43.60 | 43.60 | 41.51 | 42.01 | 42.01 | -3.69% | 162,588 |
| Jul 11, 2025 | 44.31 | 44.75 | 43.05 | 43.62 | 43.62 | -1.56% | 94,300 |
| Jul 10, 2025 | 44.80 | 45.44 | 44.01 | 44.31 | 44.31 | -0.54% | 116,207 |
| Jul 9, 2025 | 45.48 | 45.48 | 43.50 | 44.55 | 44.55 | -1.59% | 113,769 |
| Jul 8, 2025 | 44.50 | 46.00 | 44.50 | 45.27 | 45.27 | -0.31% | 131,254 |
| Jul 7, 2025 | 45.20 | 45.88 | 44.20 | 45.41 | 45.41 | -2.01% | 147,975 |
| Jul 4, 2025 | 46.12 | 49.50 | 45.37 | 46.34 | 46.34 | -2.97% | 188,449 |
| Jul 3, 2025 | 47.15 | 49.40 | 46.80 | 47.76 | 47.76 | 0.89% | 259,413 |
| Jul 2, 2025 | 45.80 | 47.80 | 45.53 | 47.34 | 47.34 | 3.98% | 360,533 |
| Jul 1, 2025 | 44.00 | 45.84 | 43.50 | 45.53 | 45.53 | 2.48% | 161,026 |