Tirupati Forge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	43.90	44.60	41.51	42.50	-	-2.46%	182,774
May 8, 2026	42.90	43.99	40.91	43.57	43.57	1.44%	325,487
May 7, 2026	42.89	44.00	42.87	42.95	42.95	-1.87%	191,178
May 6, 2026	44.03	44.70	43.25	43.77	43.77	-0.59%	161,842
May 5, 2026	43.70	44.89	43.60	44.03	44.03	0.18%	120,080
May 4, 2026	43.75	44.96	43.70	43.95	43.95	-0.92%	112,096
Apr 30, 2026	45.19	45.71	43.70	44.36	44.36	-1.84%	133,195
Apr 29, 2026	45.79	47.49	45.02	45.19	45.19	-0.22%	382,655
Apr 28, 2026	44.49	45.89	43.70	45.29	45.29	1.71%	311,563
Apr 27, 2026	45.61	46.50	44.00	44.53	44.53	-2.37%	334,362
Apr 24, 2026	45.89	46.20	44.51	45.61	45.61	0.13%	146,336
Apr 23, 2026	44.72	45.95	44.00	45.55	45.55	0.84%	171,935
Apr 22, 2026	44.00	46.09	43.00	45.17	45.17	1.14%	190,592
Apr 21, 2026	45.79	46.80	44.20	44.66	44.66	-2.47%	163,687
Apr 20, 2026	46.28	47.00	44.55	45.79	45.79	-1.55%	147,661
Apr 17, 2026	46.37	47.19	45.03	46.51	46.51	0.93%	229,088
Apr 16, 2026	44.00	46.80	43.40	46.08	46.08	3.32%	408,817
Apr 15, 2026	43.40	44.84	43.40	44.60	44.60	2.76%	264,459
Apr 13, 2026	42.05	44.50	41.01	43.40	43.40	0.63%	216,031
Apr 10, 2026	42.05	44.45	42.05	43.13	43.13	-0.09%	151,233
Apr 9, 2026	44.00	44.50	42.01	43.17	43.17	-2.00%	180,527
Apr 8, 2026	44.75	44.75	42.60	44.05	44.05	3.33%	283,045
Apr 7, 2026	43.70	44.50	42.10	42.63	42.63	-2.20%	97,373
Apr 6, 2026	43.10	44.50	42.50	43.59	43.59	-0.23%	178,088
Apr 2, 2026	41.90	44.10	41.05	43.69	43.69	2.80%	223,364
Apr 1, 2026	40.48	42.50	40.48	42.50	42.50	4.99%	202,637
Mar 30, 2026	40.80	41.70	39.00	40.48	40.48	-0.78%	297,209
Mar 27, 2026	43.80	43.80	40.78	40.80	40.80	-4.94%	370,691
Mar 25, 2026	43.66	46.00	41.83	42.92	42.92	-2.52%	413,997
Mar 24, 2026	43.85	44.99	43.25	44.03	44.03	2.75%	277,250
Mar 23, 2026	46.26	46.77	42.12	42.85	42.85	-8.60%	862,582
Mar 20, 2026	48.70	50.18	46.15	46.88	46.88	-5.12%	871,587
Mar 19, 2026	43.00	52.00	42.70	49.41	49.41	12.14%	3,334,590
Mar 18, 2026	43.11	45.00	43.11	44.06	44.06	0.46%	577,408
Mar 17, 2026	42.70	44.00	42.21	43.86	43.86	2.96%	650,169
Mar 16, 2026	43.01	43.72	41.25	42.60	42.60	-1.02%	473,220
Mar 13, 2026	44.80	46.00	42.63	43.04	43.04	-2.34%	1,461,183
Mar 12, 2026	41.01	44.78	40.07	44.07	44.07	6.24%	1,648,423
Mar 11, 2026	40.10	43.00	40.10	41.48	41.48	3.31%	1,194,755
Mar 10, 2026	36.10	41.05	36.03	40.15	40.15	11.31%	1,352,804
Mar 9, 2026	35.70	36.24	34.45	36.07	36.07	0.14%	537,252
Mar 6, 2026	36.00	37.13	35.73	36.02	36.02	-2.01%	251,987
Mar 5, 2026	37.25	37.69	35.50	36.76	36.76	-1.29%	504,434
Mar 4, 2026	36.65	38.11	36.65	37.24	37.24	-2.49%	494,835
Mar 2, 2026	34.12	39.40	33.00	38.19	38.19	3.08%	1,219,365
Feb 27, 2026	37.50	37.50	36.70	37.05	37.05	0.32%	193,348
Feb 26, 2026	37.10	38.58	36.20	36.93	36.93	0.98%	284,246
Feb 25, 2026	37.25	37.56	36.20	36.57	36.57	-0.87%	207,837
Feb 24, 2026	37.30	37.71	36.33	36.89	36.89	-1.10%	193,197
Feb 23, 2026	37.90	38.39	36.60	37.30	37.30	-1.61%	197,962