Tirupati Forge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	45.32	45.32	41.02	41.02	41.02	-4.98%	1,116,337
May 19, 2026	43.17	43.17	43.17	43.17	43.17	4.99%	1,262,152
May 18, 2026	41.50	41.87	40.13	41.12	41.12	-2.65%	316,837
May 15, 2026	43.47	43.47	40.00	42.24	42.24	2.03%	401,483
May 14, 2026	39.89	41.40	38.00	41.40	41.40	5.00%	363,794
May 13, 2026	40.10	42.49	39.00	39.43	39.43	-2.74%	202,835
May 12, 2026	41.82	42.00	40.54	40.54	40.54	-4.99%	232,948
May 11, 2026	43.90	44.60	41.51	42.67	42.67	-2.07%	216,441
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