Tirupati Forge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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