Tirupati Forge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	33.71	34.89	33.71	34.01	34.01	0.83%	203,126
Jan 21, 2026	33.75	34.50	32.60	33.73	33.73	0.39%	393,564
Jan 20, 2026	34.55	35.69	33.47	33.60	33.60	-3.81%	367,939
Jan 19, 2026	35.17	35.94	34.80	34.93	34.93	-2.59%	244,777
Jan 16, 2026	35.45	36.99	35.45	35.86	35.86	1.19%	245,882
Jan 14, 2026	36.14	37.23	35.05	35.44	35.44	-0.48%	296,889
Jan 13, 2026	35.05	37.02	33.61	35.61	35.61	0.71%	897,055
Jan 12, 2026	36.20	36.57	34.71	35.36	35.36	-2.32%	508,675
Jan 9, 2026	37.71	39.19	35.36	36.20	36.20	-4.00%	614,533
Jan 8, 2026	38.51	38.97	37.20	37.71	37.71	-3.38%	461,754
Jan 7, 2026	41.50	41.85	38.60	39.03	39.03	-4.62%	774,653
Jan 6, 2026	38.50	45.00	38.50	40.92	40.92	7.37%	3,303,425
Jan 5, 2026	36.32	38.65	36.32	38.11	38.11	5.07%	943,186
Jan 2, 2026	34.86	36.60	34.65	36.27	36.27	4.65%	594,539
Jan 1, 2026	34.00	35.20	34.00	34.66	34.66	2.12%	381,546
Dec 31, 2025	33.50	34.60	33.00	33.94	33.94	1.28%	383,156
Dec 30, 2025	33.57	34.28	33.30	33.51	33.51	-0.18%	194,863
Dec 29, 2025	33.90	34.50	33.10	33.57	33.57	-0.97%	346,382
Dec 26, 2025	31.95	36.00	31.70	33.90	33.90	8.17%	1,261,891
Dec 24, 2025	32.00	32.64	30.90	31.34	31.34	-2.34%	232,302
Dec 23, 2025	32.75	32.75	31.86	32.09	32.09	-0.90%	122,539
Dec 22, 2025	32.50	32.62	31.91	32.38	32.38	1.16%	197,325
Dec 19, 2025	32.26	32.90	30.90	32.01	32.01	1.68%	204,075
Dec 18, 2025	32.00	32.39	30.11	31.48	31.48	-2.05%	608,270
Dec 17, 2025	32.00	32.69	31.57	32.14	32.14	-0.68%	134,728
Dec 16, 2025	32.60	33.00	32.10	32.36	32.36	-0.74%	152,161
Dec 15, 2025	32.85	33.18	32.17	32.60	32.60	-0.64%	138,043
Dec 12, 2025	32.22	33.58	32.21	32.81	32.81	-0.39%	231,601
Dec 11, 2025	31.92	33.67	31.58	32.94	32.94	3.20%	243,852
Dec 10, 2025	32.33	32.85	31.50	31.92	31.92	-1.27%	170,236
Dec 9, 2025	31.70	32.87	30.76	32.33	32.33	1.83%	275,679
Dec 8, 2025	33.87	33.87	30.70	31.75	31.75	-3.41%	415,341
Dec 5, 2025	32.75	33.49	32.41	32.87	32.87	-0.66%	165,798
Dec 4, 2025	33.38	34.90	32.81	33.09	33.09	-0.87%	215,220
Dec 3, 2025	33.53	34.19	32.28	33.38	33.38	-0.45%	315,920
Dec 2, 2025	33.72	34.26	33.20	33.53	33.53	-0.06%	265,018
Dec 1, 2025	35.30	35.98	33.02	33.55	33.55	-4.98%	473,687
Nov 28, 2025	35.31	36.00	34.66	35.31	35.31	0.80%	268,215
Nov 27, 2025	37.47	38.16	34.51	35.03	35.03	-6.39%	686,712
Nov 26, 2025	36.65	39.40	36.65	37.42	37.42	2.63%	1,279,119
Nov 25, 2025	33.00	38.00	32.79	36.46	36.46	10.89%	1,266,504
Nov 24, 2025	33.54	34.01	32.27	32.88	32.88	-1.47%	266,424
Nov 21, 2025	32.99	33.70	32.00	33.37	33.37	1.15%	333,718
Nov 20, 2025	34.32	34.74	32.90	32.99	32.99	-3.14%	361,965
Nov 19, 2025	35.00	35.45	33.51	34.06	34.06	-3.65%	333,994
Nov 18, 2025	35.00	35.75	34.94	35.35	35.35	1.20%	350,827
Nov 17, 2025	34.10	35.50	33.80	34.93	34.93	2.55%	428,447
Nov 14, 2025	34.50	34.70	33.52	34.06	34.06	-0.21%	507,035
Nov 13, 2025	35.76	36.26	33.80	34.13	34.13	-4.96%	613,920
Nov 12, 2025	35.00	37.00	34.80	35.91	35.91	-0.03%	456,831