Tirupati Forge Limited (NSE:TIRUPATIFL)
India · Delayed Price · Currency is INR 70.80
-1.39 (-1.93%)
Oct 7, 2026, 3:14 PM IST
Tirupati Forge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 70.75 | 71.20 | 70.75 | 70.80 | 70.80 | -1.93% | 408,182 |
| Oct 6, 2026 | 72.51 | 74.00 | 72.19 | 72.19 | 72.19 | -2.00% | 398,736 |
| Oct 5, 2026 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | -2.00% | 20,721 |
| Oct 1, 2026 | 76.30 | 76.52 | 75.16 | 75.16 | 75.16 | -2.00% | 139,143 |
| Sep 30, 2026 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | 1.99% | 333,265 |
| Sep 29, 2026 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | -1.99% | 135,045 |
| Sep 28, 2026 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | -1.99% | 79,804 |
| Sep 25, 2026 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | -1.99% | 66,450 |
| Sep 24, 2026 | 81.50 | 82.25 | 76.65 | 79.87 | 79.87 | 1.95% | 1,212,481 |
| Sep 23, 2026 | 78.34 | 78.34 | 76.00 | 78.34 | 78.34 | 5.00% | 1,107,996 |
| Sep 22, 2026 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | 5.00% | 347,410 |
| Sep 21, 2026 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | 4.99% | 120,064 |
| Sep 18, 2026 | 64.10 | 67.70 | 63.80 | 67.68 | 67.68 | 4.96% | 328,776 |
| Sep 17, 2026 | 65.79 | 66.98 | 63.30 | 64.48 | 64.48 | -2.17% | 501,776 |
| Sep 16, 2026 | 67.89 | 68.89 | 65.50 | 65.91 | 65.91 | -3.81% | 248,780 |
| Sep 15, 2026 | 69.20 | 70.50 | 65.70 | 68.52 | 68.52 | -0.87% | 264,217 |
| 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 |