Tirupati Forge Limited (TIRUPATIFL.NS) NSE

45.05

-0.06(-0.13%)

Updated at June 02 03:29PM

Currency In INR

TIRUPATIFL.NS Historical Return

If you invested ₹1000 in Tirupati Forge Limited (TIRUPATIFL.NS) since IPO date, it would be worth ₹18,539.09 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹13,172.51, while ₹1000 invested 1 year ago would be worth ₹1,217.57. This corresponds to total returns of 1,753.91%, 1,217.25%, 21.76%, respectively, with annualized returns of 40.17%, 67.42%, 21.76%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TIRUPATIFL.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	45.8	45.05	45.05	47.36	43.97	807,053
June 01, 2026	45.05	45.11	45.11	46.25	43.26	138,143
May 29, 2026	45.8	45.05	45.05	45.8	44.04	211,828
May 27, 2026	43.99	45.93	45.93	45.97	43.99	1.09M
May 26, 2026	42.2	43.79	43.79	43.79	41.11	372,465
May 25, 2026	40.45	41.71	41.71	41.9	40.45	228,116
May 22, 2026	40.19	40.22	40.22	40.86	39.17	299,288
May 21, 2026	40.02	40.43	40.43	42.25	39.02	845,410
May 20, 2026	45.32	41.02	41.02	45.32	41.02	1.12M
May 19, 2026	43.17	43.17	43.17	43.17	43.17	1.26M
May 18, 2026	41.5	41.12	41.12	41.87	40.13	316,886
May 15, 2026	43.47	42.24	42.24	43.47	40	403,280
May 14, 2026	39.89	41.4	41.4	41.4	38	363,894
May 13, 2026	40.1	39.43	39.43	42.49	39	202,908
May 12, 2026	41.82	40.54	40.54	42	40.54	233,846
May 11, 2026	43.9	42.67	42.67	44.6	41.51	216,538
May 08, 2026	42.9	43.57	43.57	43.99	40.91	333,572
May 07, 2026	42.89	42.95	42.95	44	42.87	191,283
May 06, 2026	44.03	43.77	43.77	44.7	43.25	163,604
May 05, 2026	43.7	44.03	44.03	44.89	43.6	120,782
May 04, 2026	43.75	43.95	43.95	44.96	43.7	112,114
April 30, 2026	45.19	44.36	44.36	45.71	43.7	133,566
April 29, 2026	45.79	45.19	45.19	47.49	45.02	382,655
April 28, 2026	44.49	45.29	45.29	45.89	43.7	311,563
April 27, 2026	45.61	44.53	44.53	46.5	44	334,755
April 24, 2026	45.89	45.61	45.61	46.2	44.51	146,886
April 23, 2026	44.72	45.55	45.55	45.95	44	172,601
April 22, 2026	44	45.17	45.17	46.09	43	191,083
April 21, 2026	45.79	44.66	44.66	46.8	44.2	163,654
April 20, 2026	46.28	45.79	45.79	47	44.55	149,115
April 17, 2026	46.37	46.51	46.51	47.19	45.03	229,088
April 16, 2026	44	46.08	46.08	46.8	43.4	409,517
April 15, 2026	43.4	44.6	44.6	44.84	43.4	264,695
April 13, 2026	42.05	43.4	43.4	44.5	41.01	217,031
April 10, 2026	42.05	43.13	43.13	44.45	42.05	151,450
April 09, 2026	44	43.17	43.17	44.5	42.01	180,529
April 08, 2026	44.75	44.02	44.02	44.75	42.6	283,145
April 07, 2026	43.7	42.63	42.63	44.5	42.1	98,526
April 06, 2026	43.1	43.85	43.59	44.5	42.5	137,254
April 02, 2026	41.9	43.69	43.69	44.1	41.05	223,487
April 01, 2026	40.48	42.5	42.5	42.5	40.48	204,100
March 30, 2026	40.8	40.48	40.48	41.7	39	298,993
March 27, 2026	43.8	40.8	40.8	43.8	40.78	370,791
March 25, 2026	43.66	42.92	42.92	46	41.83	413,978
March 24, 2026	43.85	44.03	44.03	44.99	43.25	278,426
March 23, 2026	46.26	42.85	42.85	46.77	42.12	862,582
March 20, 2026	-1	-1	46.88	-1	-1	0
March 19, 2026	43	49.41	49.41	52	42.7	3.33M
March 18, 2026	43.11	44.06	44.06	45	43.11	582,034
March 17, 2026	42.7	43.86	43.86	44	42.21	626,515
March 16, 2026	43.01	42.6	42.6	43.72	41.25	473,674
March 13, 2026	44.8	43.04	43.04	46	42.63	1.46M
March 12, 2026	41.01	44.07	44.07	44.78	40.07	1.65M
March 11, 2026	40.1	41.48	41.48	43	40.1	1.2M
March 10, 2026	36.1	40.15	40.15	41.05	36.03	1.35M
March 09, 2026	35.7	36.07	36.07	36.24	34.45	573,976
March 06, 2026	36	36.02	36.02	37.13	35.73	252,051
March 05, 2026	37.25	36.76	36.76	37.69	35.5	505,434
March 04, 2026	-1	-1	37.24	-1	-1	0
March 02, 2026	34.12	38.19	38.19	39.4	33	1.22M