Tirupati Forge Limited (NSE:TIRUPATIFL)
India · Delayed Price · Currency is INR 42.25
-1.02 (-2.36%)
Oct 10, 2025, 11:30 AM IST
Tirupati Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 46.13 | 46.97 | 43.05 | 43.27 | 43.27 | -4.31% | 584,704 |
| Oct 8, 2025 | 42.50 | 47.38 | 42.19 | 45.22 | 45.22 | 8.99% | 1,726,279 |
| Oct 7, 2025 | 39.68 | 42.40 | 38.75 | 41.49 | 41.49 | 5.63% | 474,624 |
| Oct 6, 2025 | 36.75 | 40.40 | 36.75 | 39.28 | 39.28 | 6.94% | 632,516 |
| Oct 3, 2025 | 36.00 | 37.40 | 35.76 | 36.73 | 36.73 | 2.74% | 169,119 |
| Oct 1, 2025 | 35.71 | 36.79 | 35.50 | 35.75 | 35.75 | 0.62% | 126,420 |
| Sep 30, 2025 | 36.50 | 36.95 | 35.40 | 35.53 | 35.53 | -2.92% | 103,507 |
| Sep 29, 2025 | 36.63 | 38.50 | 36.25 | 36.60 | 36.60 | -2.01% | 84,087 |
| Sep 26, 2025 | 36.60 | 37.90 | 36.05 | 37.35 | 37.35 | 1.33% | 146,028 |
| Sep 25, 2025 | 37.53 | 37.53 | 36.60 | 36.86 | 36.86 | 0.08% | 110,207 |
| Sep 24, 2025 | 36.55 | 37.80 | 36.55 | 36.83 | 36.83 | -1.84% | 97,750 |
| Sep 23, 2025 | 37.50 | 38.00 | 36.56 | 37.52 | 37.52 | -0.82% | 107,889 |
| Sep 22, 2025 | 38.61 | 39.38 | 37.50 | 37.83 | 37.83 | -1.99% | 198,933 |
| Sep 19, 2025 | 38.26 | 39.51 | 38.15 | 38.60 | 38.60 | 0.44% | 152,582 |
| Sep 18, 2025 | 40.35 | 40.35 | 37.75 | 38.43 | 38.43 | -2.76% | 203,789 |
| Sep 17, 2025 | 39.95 | 41.39 | 39.14 | 39.52 | 39.52 | 0.30% | 208,154 |
| Sep 16, 2025 | 38.77 | 40.50 | 38.77 | 39.40 | 39.40 | 1.62% | 122,577 |
| Sep 15, 2025 | 39.85 | 39.85 | 38.50 | 38.77 | 38.77 | 0.28% | 109,835 |
| Sep 12, 2025 | 39.40 | 39.40 | 38.25 | 38.66 | 38.66 | 0.08% | 95,159 |
| Sep 11, 2025 | 40.39 | 40.39 | 38.02 | 38.63 | 38.63 | -1.50% | 157,609 |
| 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 |