Tirupati Forge Ltd. TIRUPATIFL
NSE · India · Producer Manufacturing
INR 75.16-1.53 (-2.00%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 75.16 | -2.00% | INR 76.30 | INR 76.52 | INR 75.16 | 139.14K |
| 2026-09-30 | INR 76.69 | +1.99% | INR 76.69 | INR 76.69 | INR 76.69 | 333.27K |
| 2026-09-29 | INR 75.19 | -1.99% | INR 75.19 | INR 75.19 | INR 75.19 | 135.05K |
| 2026-09-28 | INR 76.72 | -1.99% | INR 76.72 | INR 76.72 | INR 76.72 | 79.80K |
| 2026-09-25 | INR 78.28 | -1.99% | INR 78.28 | INR 78.28 | INR 78.28 | 66.45K |
| 2026-09-24 | INR 79.87 | +1.95% | INR 81.50 | INR 82.25 | INR 76.65 | 1.21M |
| 2026-09-23 | INR 78.34 | +5.00% | INR 78.34 | INR 78.34 | INR 76.00 | 1.11M |
| 2026-09-22 | INR 74.61 | +5.00% | INR 74.61 | INR 74.61 | INR 74.61 | 347.41K |
| 2026-09-21 | INR 71.06 | +4.99% | INR 71.06 | INR 71.06 | INR 71.06 | 120.06K |
| 2026-09-18 | INR 67.68 | +4.96% | INR 64.10 | INR 67.70 | INR 63.80 | 328.78K |
| 2026-09-17 | INR 64.48 | -2.17% | INR 65.79 | INR 66.98 | INR 63.30 | 501.78K |
| 2026-09-16 | INR 65.91 | -3.81% | INR 67.89 | INR 68.89 | INR 65.50 | 248.78K |
| 2026-09-15 | INR 68.52 | -0.87% | INR 69.20 | INR 70.50 | INR 65.70 | 264.22K |
| 2026-09-11 | INR 69.12 | -1.93% | INR 70.65 | INR 71.30 | INR 69.00 | 140.03K |
| 2026-09-10 | INR 70.48 | +1.72% | INR 70.00 | INR 70.90 | INR 69.16 | 153.68K |
| 2026-09-09 | INR 69.29 | -1.04% | INR 69.31 | INR 70.65 | INR 68.60 | 138.70K |
| 2026-09-08 | INR 70.02 | -1.17% | INR 71.55 | INR 71.79 | INR 69.00 | 128.66K |
| 2026-09-07 | INR 70.85 | +2.61% | INR 69.05 | INR 72.50 | INR 67.60 | 330.33K |
| 2026-09-04 | INR 69.05 | +0.92% | INR 67.26 | INR 70.00 | INR 67.26 | 202.13K |
| 2026-09-03 | INR 68.42 | +3.15% | INR 66.55 | INR 69.15 | INR 66.00 | 201.52K |
| 2026-09-02 | INR 66.33 | -2.64% | INR 67.50 | INR 68.65 | INR 66.00 | 146.32K |
| 2026-09-01 | INR 68.13 | -1.25% | INR 68.00 | INR 70.50 | INR 66.01 | 171.06K |
| 2026-08-31 | INR 68.99 | -1.13% | INR 69.99 | INR 71.50 | INR 67.28 | 141.49K |
| 2026-08-28 | INR 69.78 | +2.44% | INR 68.50 | INR 70.50 | INR 68.50 | 163.85K |
| 2026-08-27 | INR 68.12 | -2.20% | INR 69.65 | INR 70.70 | INR 67.05 | 150.93K |
| 2026-08-26 | INR 69.65 | -2.59% | INR 73.80 | INR 73.80 | INR 69.25 | 186.45K |
| 2026-08-25 | INR 71.50 | +1.09% | INR 69.70 | INR 74.00 | INR 69.70 | 196.24K |
| 2026-08-24 | INR 70.73 | +1.59% | INR 69.50 | INR 72.90 | INR 66.60 | 315.77K |
| 2026-08-21 | INR 69.62 | +4.88% | INR 66.90 | INR 69.69 | INR 66.00 | 340.52K |
| 2026-08-20 | INR 66.38 | +2.31% | INR 66.50 | INR 67.00 | INR 64.36 | 111.95K |
| 2026-08-19 | INR 64.88 | +1.25% | INR 63.76 | INR 66.00 | INR 63.76 | 140.93K |
| 2026-08-18 | INR 64.08 | -0.25% | INR 64.50 | INR 67.40 | INR 63.24 | 379.95K |
| 2026-08-17 | INR 64.24 | -2.43% | INR 65.29 | INR 65.89 | INR 63.00 | 339.48K |
| 2026-08-14 | INR 65.84 | +0.02% | INR 62.54 | INR 67.99 | INR 62.54 | 411.58K |
| 2026-08-13 | INR 65.83 | -0.99% | INR 66.49 | INR 68.20 | INR 65.40 | 149.97K |
| 2026-08-12 | INR 66.49 | -2.52% | INR 69.20 | INR 69.98 | INR 64.80 | 267.71K |
| 2026-08-11 | INR 68.21 | -3.25% | INR 69.50 | INR 70.99 | INR 67.70 | 161.10K |
| 2026-08-10 | INR 70.50 | -2.18% | INR 72.00 | INR 72.07 | INR 69.32 | 162.65K |
| 2026-08-07 | INR 72.07 | +2.05% | INR 70.30 | INR 72.99 | INR 68.50 | 204.11K |
| 2026-08-06 | INR 70.62 | +0.17% | INR 70.50 | INR 73.14 | INR 69.16 | 208.23K |
| 2026-08-05 | INR 70.50 | -3.70% | INR 72.85 | INR 73.21 | INR 70.00 | 308.69K |
| 2026-08-04 | INR 73.21 | +0.15% | INR 75.00 | INR 75.00 | INR 72.00 | 135.26K |
| 2026-08-03 | INR 73.10 | +4.43% | INR 69.00 | INR 73.50 | INR 69.00 | 418.78K |
| 2026-07-31 | INR 70.00 | -0.58% | INR 67.70 | INR 71.89 | INR 67.70 | 168.04K |
| 2026-07-30 | INR 70.41 | -3.11% | INR 72.67 | INR 74.80 | INR 69.04 | 319.82K |
| 2026-07-29 | INR 72.67 | -0.91% | INR 73.99 | INR 75.50 | INR 72.00 | 208.43K |
| 2026-07-28 | INR 73.34 | -2.62% | INR 75.31 | INR 75.68 | INR 71.96 | 195.86K |
| 2026-07-27 | INR 75.31 | +2.31% | INR 73.50 | INR 77.00 | INR 69.94 | 466.19K |
| 2026-07-24 | INR 73.61 | -4.99% | INR 75.02 | INR 76.70 | INR 73.61 | 458.81K |
| 2026-07-23 | INR 77.48 | -4.99% | INR 82.60 | INR 82.72 | INR 73.40 | 1.35M |
| 2026-07-22 | INR 81.55 | +5.98% | INR 78.00 | INR 83.90 | INR 77.54 | 3.36M |
| 2026-07-21 | INR 76.95 | +9.99% | INR 71.36 | INR 76.95 | INR 69.50 | 2.81M |
| 2026-07-20 | INR 69.96 | +2.63% | INR 68.00 | INR 70.98 | INR 66.61 | 460.81K |
| 2026-07-17 | INR 68.17 | +1.85% | INR 67.52 | INR 69.90 | INR 67.52 | 473.96K |
| 2026-07-16 | INR 66.93 | -2.99% | INR 70.00 | INR 70.06 | INR 63.50 | 958.50K |
| 2026-07-15 | INR 68.99 | +0.88% | INR 69.50 | INR 70.40 | INR 66.25 | 521.07K |
| 2026-07-14 | INR 68.39 | -0.98% | INR 68.50 | INR 70.79 | INR 68.00 | 524.28K |
| 2026-07-13 | INR 69.07 | +1.42% | INR 68.10 | INR 69.84 | INR 67.33 | 398.68K |
| 2026-07-10 | INR 68.10 | +1.51% | INR 68.50 | INR 70.21 | INR 67.16 | 490.44K |
| 2026-07-09 | INR 67.09 | +1.56% | INR 67.25 | INR 69.27 | INR 66.16 | 673.84K |
| 2026-07-08 | INR 66.06 | -5.92% | INR 70.61 | INR 70.90 | INR 64.60 | 1.45M |
| 2026-07-07 | INR 70.22 | -2.19% | INR 72.00 | INR 74.90 | INR 69.00 | 1.40M |
| 2026-07-06 | INR 71.79 | +7.44% | INR 67.50 | INR 73.50 | INR 67.50 | 2.46M |
| 2026-07-03 | INR 66.82 | -3.88% | INR 69.00 | INR 71.25 | INR 65.00 | 2.18M |
| 2026-07-02 | INR 69.52 | +8.66% | INR 64.89 | INR 72.29 | INR 64.61 | 4.92M |
| 2026-07-01 | INR 63.98 | -0.14% | INR 64.25 | INR 67.52 | INR 63.00 | 2.76M |
| 2026-06-30 | INR 64.07 | +10.50% | INR 59.90 | INR 66.80 | INR 58.00 | 7.19M |
| 2026-06-29 | INR 57.98 | +19.89% | INR 49.90 | INR 58.03 | INR 49.10 | 5.01M |
| 2026-06-26 | INR 48.36 | 0.00% | INR 48.36 | INR 48.36 | INR 48.36 | 0 |
| 2026-06-25 | INR 48.36 | -0.70% | INR 48.00 | INR 49.99 | INR 48.00 | 315.93K |
| 2026-06-24 | INR 48.70 | +0.91% | INR 48.35 | INR 50.48 | INR 47.91 | 486.79K |
| 2026-06-23 | INR 48.26 | -1.31% | INR 47.90 | INR 48.88 | INR 47.80 | 189.78K |
| 2026-06-22 | INR 48.90 | +1.92% | INR 47.83 | INR 50.37 | INR 47.28 | 1.06M |
| 2026-06-19 | INR 47.98 | +1.74% | INR 47.16 | INR 48.83 | INR 46.50 | 264.92K |
| 2026-06-18 | INR 47.16 | -1.40% | INR 48.50 | INR 49.50 | INR 47.02 | 218.21K |
| 2026-06-17 | INR 47.83 | +0.17% | INR 48.30 | INR 48.30 | INR 46.98 | 141.98K |
| 2026-06-16 | INR 47.75 | +2.07% | INR 46.78 | INR 48.45 | INR 46.20 | 252.20K |
| 2026-06-15 | INR 46.78 | +3.68% | INR 45.20 | INR 47.24 | INR 45.20 | 327.35K |
| 2026-06-12 | INR 45.12 | +3.56% | INR 43.80 | INR 45.70 | INR 42.65 | 222.02K |
| 2026-06-11 | INR 43.57 | +0.37% | INR 43.44 | INR 44.50 | INR 42.20 | 130.84K |
| 2026-06-10 | INR 43.41 | -1.32% | INR 43.87 | INR 45.50 | INR 43.00 | 103.27K |
| 2026-06-09 | INR 43.99 | +3.19% | INR 42.49 | INR 44.49 | INR 42.30 | 174.72K |
| 2026-06-08 | INR 42.63 | -3.36% | INR 43.80 | INR 43.80 | INR 42.00 | 308.42K |
| 2026-06-05 | INR 44.11 | -1.83% | INR 45.59 | INR 45.60 | INR 43.20 | 157.35K |
| 2026-06-04 | INR 44.93 | -1.79% | INR 45.75 | INR 46.95 | INR 44.60 | 385.21K |
| 2026-06-03 | INR 45.75 | +1.55% | INR 45.80 | INR 46.99 | INR 45.01 | 149.10K |
| 2026-06-02 | INR 45.05 | -0.13% | INR 45.80 | INR 47.36 | INR 43.97 | 807.05K |
| 2026-06-01 | INR 45.11 | +0.13% | INR 45.05 | INR 46.25 | INR 43.26 | 138.14K |
| 2026-05-29 | INR 45.05 | -1.92% | INR 45.80 | INR 45.80 | INR 44.04 | 210.34K |
| 2026-05-28 | INR 45.93 | 0.00% | INR 45.93 | INR 45.93 | INR 45.93 | 0 |