Tirupati Forge Limited (NSE:TIRUPATIFL)
India · Delayed Price · Currency is INR 69.35
-1.13 (-1.60%)
Sep 11, 2026, 3:29 PM IST
Tirupati Forge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 70.65 | 71.30 | 69.00 | 69.12 | 69.12 | -1.93% | 140,025 |
| Sep 10, 2026 | 70.00 | 70.90 | 69.16 | 70.48 | 70.48 | 1.72% | 153,680 |
| Sep 9, 2026 | 69.31 | 70.65 | 68.60 | 69.29 | 69.29 | -1.04% | 138,698 |
| Sep 8, 2026 | 71.55 | 71.79 | 69.00 | 70.02 | 70.02 | -1.17% | 128,662 |
| Sep 7, 2026 | 69.05 | 72.50 | 67.60 | 70.85 | 70.85 | 2.61% | 330,327 |
| Sep 4, 2026 | 67.26 | 70.00 | 67.26 | 69.05 | 69.05 | 0.92% | 202,133 |
| Sep 3, 2026 | 66.55 | 69.15 | 66.00 | 68.42 | 68.42 | 3.15% | 201,524 |
| Sep 2, 2026 | 67.50 | 68.65 | 66.00 | 66.33 | 66.33 | -2.64% | 146,320 |
| Sep 1, 2026 | 68.00 | 70.50 | 66.01 | 68.13 | 68.13 | -1.25% | 171,058 |
| Aug 31, 2026 | 69.99 | 71.50 | 67.28 | 68.99 | 68.99 | -1.13% | 141,489 |
| Aug 28, 2026 | 68.50 | 70.50 | 68.50 | 69.78 | 69.78 | 2.44% | 163,847 |
| Aug 27, 2026 | 69.65 | 70.70 | 67.05 | 68.12 | 68.12 | -2.20% | 150,927 |
| Aug 26, 2026 | 73.80 | 73.80 | 69.25 | 69.65 | 69.65 | -2.59% | 186,445 |
| Aug 25, 2026 | 69.70 | 74.00 | 69.70 | 71.50 | 71.50 | 1.09% | 196,242 |
| Aug 24, 2026 | 69.50 | 72.90 | 66.60 | 70.73 | 70.73 | 1.59% | 315,766 |
| Aug 21, 2026 | 66.90 | 69.69 | 66.00 | 69.62 | 69.62 | 4.88% | 340,515 |
| Aug 20, 2026 | 66.50 | 67.00 | 64.36 | 66.38 | 66.38 | 2.31% | 111,952 |
| Aug 19, 2026 | 63.76 | 66.00 | 63.76 | 64.88 | 64.88 | 1.25% | 140,931 |
| Aug 18, 2026 | 64.50 | 67.40 | 63.24 | 64.08 | 64.08 | -0.25% | 379,949 |
| Aug 17, 2026 | 65.29 | 65.89 | 63.00 | 64.24 | 64.24 | -2.43% | 339,476 |
| Aug 14, 2026 | 62.54 | 67.99 | 62.54 | 65.84 | 65.84 | 0.02% | 411,575 |
| Aug 13, 2026 | 66.49 | 68.20 | 65.40 | 65.83 | 65.83 | -0.99% | 149,966 |
| Aug 12, 2026 | 69.20 | 69.98 | 64.80 | 66.49 | 66.49 | -2.52% | 267,714 |
| Aug 11, 2026 | 69.50 | 70.99 | 67.70 | 68.21 | 68.21 | -3.25% | 161,104 |
| Aug 10, 2026 | 72.00 | 72.07 | 69.32 | 70.50 | 70.50 | -2.18% | 162,653 |
| Aug 7, 2026 | 70.30 | 72.99 | 68.50 | 72.07 | 72.07 | 2.05% | 204,111 |
| Aug 6, 2026 | 70.50 | 73.14 | 69.16 | 70.62 | 70.62 | 0.17% | 208,229 |
| Aug 5, 2026 | 72.85 | 73.21 | 70.00 | 70.50 | 70.50 | -3.70% | 308,690 |
| Aug 4, 2026 | 75.00 | 75.00 | 72.00 | 73.21 | 73.21 | 0.15% | 135,259 |
| Aug 3, 2026 | 69.00 | 73.50 | 69.00 | 73.10 | 73.10 | 4.43% | 418,783 |
| Jul 31, 2026 | 67.70 | 71.89 | 67.70 | 70.00 | 70.00 | -0.58% | 168,039 |
| Jul 30, 2026 | 72.67 | 74.80 | 69.04 | 70.41 | 70.41 | -3.11% | 319,824 |
| Jul 29, 2026 | 73.99 | 75.50 | 72.00 | 72.67 | 72.67 | -0.91% | 208,429 |
| Jul 28, 2026 | 75.31 | 75.68 | 71.96 | 73.34 | 73.34 | -2.62% | 195,860 |
| Jul 27, 2026 | 73.50 | 77.00 | 69.94 | 75.31 | 75.31 | 2.31% | 466,189 |
| Jul 24, 2026 | 75.02 | 76.70 | 73.61 | 73.61 | 73.61 | -4.99% | 458,810 |
| Jul 23, 2026 | 82.60 | 82.72 | 73.40 | 77.48 | 77.48 | -4.99% | 1,345,402 |
| Jul 22, 2026 | 78.00 | 83.90 | 77.54 | 81.55 | 81.55 | 5.98% | 3,362,807 |
| Jul 21, 2026 | 71.36 | 76.95 | 69.50 | 76.95 | 76.95 | 9.99% | 2,812,773 |
| Jul 20, 2026 | 68.00 | 70.98 | 66.61 | 69.96 | 69.96 | 2.63% | 460,812 |
| Jul 17, 2026 | 67.52 | 69.90 | 67.52 | 68.17 | 68.17 | 1.85% | 473,957 |
| Jul 16, 2026 | 70.00 | 70.06 | 63.50 | 66.93 | 66.93 | -2.99% | 958,501 |
| Jul 15, 2026 | 69.50 | 70.40 | 66.25 | 68.99 | 68.99 | 0.88% | 521,065 |
| Jul 14, 2026 | 68.50 | 70.79 | 68.00 | 68.39 | 68.39 | -0.98% | 524,283 |
| Jul 13, 2026 | 68.10 | 69.84 | 67.33 | 69.07 | 69.07 | 1.42% | 398,682 |
| Jul 10, 2026 | 68.50 | 70.21 | 67.16 | 68.10 | 68.10 | 1.51% | 490,442 |
| Jul 9, 2026 | 67.25 | 69.27 | 66.16 | 67.09 | 67.09 | 1.56% | 673,837 |
| Jul 8, 2026 | 70.61 | 70.90 | 64.60 | 66.06 | 66.06 | -5.92% | 1,446,238 |
| Jul 7, 2026 | 72.00 | 74.90 | 69.00 | 70.22 | 70.22 | -2.19% | 1,395,852 |
| Jul 6, 2026 | 67.50 | 73.50 | 67.50 | 71.79 | 71.79 | 7.44% | 2,460,251 |