Tirupati Forge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	69.00	71.25	65.00	66.82	66.82	-3.88%	2,182,935
Jul 2, 2026	64.89	72.29	64.61	69.52	69.52	8.66%	4,918,939
Jul 1, 2026	64.25	67.52	63.00	63.98	63.98	-0.14%	2,755,886
Jun 30, 2026	59.90	66.80	58.00	64.07	64.07	10.50%	7,185,438
Jun 29, 2026	49.90	58.03	49.10	57.98	57.98	19.89%	5,011,156
Jun 25, 2026	48.00	49.99	48.00	48.36	48.36	-0.70%	315,933
Jun 24, 2026	48.35	50.48	47.91	48.70	48.70	0.91%	486,788
Jun 23, 2026	47.90	48.88	47.80	48.26	48.26	-1.31%	189,779
Jun 22, 2026	47.83	50.37	47.28	48.90	48.90	1.92%	1,060,158
Jun 19, 2026	47.16	48.83	46.50	47.98	47.98	1.74%	264,923
Jun 18, 2026	48.50	49.50	47.02	47.16	47.16	-1.40%	218,205
Jun 17, 2026	48.30	48.30	46.98	47.83	47.83	0.17%	141,977
Jun 16, 2026	46.78	48.45	46.20	47.75	47.75	2.07%	252,202
Jun 15, 2026	45.20	47.24	45.20	46.78	46.78	3.68%	327,346
Jun 12, 2026	43.80	45.70	42.65	45.12	45.12	3.56%	222,016
Jun 11, 2026	43.44	44.50	42.20	43.57	43.57	0.37%	130,842
Jun 10, 2026	43.87	45.50	43.00	43.41	43.41	-1.32%	103,267
Jun 9, 2026	42.49	44.49	42.30	43.99	43.99	3.19%	174,722
Jun 8, 2026	43.80	43.80	42.00	42.63	42.63	-3.36%	308,422
Jun 5, 2026	45.59	45.60	43.20	44.11	44.11	-1.83%	157,349
Jun 4, 2026	45.75	46.95	44.60	44.93	44.93	-1.79%	385,211
Jun 3, 2026	45.80	46.99	45.01	45.75	45.75	1.55%	149,101
Jun 2, 2026	45.80	47.36	43.97	45.05	45.05	-0.13%	807,053
Jun 1, 2026	45.05	46.25	43.26	45.11	45.11	0.13%	138,143
May 29, 2026	45.80	45.80	44.04	45.05	45.05	-1.92%	210,340
May 27, 2026	43.99	45.97	43.99	45.93	45.93	4.89%	1,089,381
May 26, 2026	42.20	43.79	41.11	43.79	43.79	4.99%	368,508
May 25, 2026	40.45	41.90	40.45	41.71	41.71	3.70%	228,116
May 22, 2026	40.19	40.86	39.17	40.22	40.22	-0.52%	299,188
May 21, 2026	40.02	42.25	39.02	40.43	40.43	-1.44%	845,406