Tirupati Forge Limited - TIRUPATIFL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	36	36.73	36.73	37.4	35.76	169,118
October 01, 2025	35.71	35.75	35.75	36.79	35.5	126,420
September 30, 2025	36.5	35.53	35.53	36.95	35.4	103,507
September 29, 2025	36.63	36.6	36.6	38.5	36.25	84,087
September 26, 2025	36.6	37.35	37.35	37.9	36.05	145,358
September 25, 2025	37.53	36.86	36.86	37.53	36.6	110,207
September 24, 2025	36.55	36.83	36.83	37.8	36.55	97,750
September 23, 2025	37.5	37.52	37.52	38	36.56	107,889
September 22, 2025	38.61	37.83	37.83	39.38	37.5	198,933
September 19, 2025	38.26	38.6	38.6	39.51	38.15	152,582
September 18, 2025	40.35	38.43	38.43	40.35	37.75	203,789
September 17, 2025	39.95	39.52	39.52	41.39	39.14	208,154
September 16, 2025	38.77	39.4	39.4	40.5	38.77	122,577
September 15, 2025	39.85	38.77	38.77	39.85	38.5	109,835
September 12, 2025	39.4	38.66	38.66	39.4	38.25	93,564
September 11, 2025	40.39	38.63	38.63	40.39	38.02	156,609
September 10, 2025	40.99	39.22	39.22	40.99	38.86	92,968
September 09, 2025	39.13	39.11	39.11	40.99	38.8	109,431
September 08, 2025	41	39.13	39.13	41.23	38.67	142,609
September 05, 2025	40.55	40.08	40.08	41.3	39.61	94,698
September 04, 2025	39.7	40.62	40.62	42.91	38.7	471,499
September 03, 2025	38.55	39.01	39.01	39.6	37.62	272,940
September 02, 2025	38.79	38.88	38.88	39	38.23	115,078
September 01, 2025	38.65	38.79	38.79	39.5	38.4	165,732
August 29, 2025	39.94	38.65	38.65	40.82	38	212,494
August 28, 2025	37.76	39.93	39.93	41.42	37.76	135,975
August 26, 2025	39.99	38.64	38.64	41.89	38	208,351
August 25, 2025	41.98	39.83	39.83	41.98	39.6	201,937
August 22, 2025	44.2	41.99	41.99	46	40.27	699,626
August 21, 2025	43.62	43.62	43.62	43.62	42.4	325,759
August 20, 2025	36.8	39.66	39.66	39.66	35.61	494,959
August 19, 2025	36.97	36.06	36.06	36.97	35	116,098
August 18, 2025	37.56	36.38	36.38	38.54	36.26	82,074
August 14, 2025	38.8	37.55	37.55	38.8	37	89,436
August 13, 2025	36.62	37.85	37.85	38.25	36.4	102,708
August 12, 2025	38.61	36.92	36.92	38.61	36.6	136,339
August 11, 2025	36.01	38.61	38.61	39.3	36.01	295,782
August 08, 2025	37	36.41	36.41	37.39	36.05	127,339
August 07, 2025	38.78	37.68	37.68	39	36.37	128,164
August 06, 2025	38.79	38.29	38.29	39.48	38	88,123
August 05, 2025	37.36	38.75	38.75	38.89	37	141,485
August 04, 2025	38.68	37.43	37.43	38.68	36.75	123,136
August 01, 2025	38.48	38.69	38.69	39.37	37.18	82,377
July 31, 2025	38	38.16	38.16	38.89	37.21	66,765
July 30, 2025	39.5	38.93	38.93	40.39	38.14	120,286
July 29, 2025	38.19	39.81	39.81	40.23	36.55	132,860
July 28, 2025	38.52	38.32	38.32	39.6	37.81	133,319
July 25, 2025	41	39.81	39.81	41.71	39.43	173,730
July 24, 2025	42.97	41.51	41.51	42.97	41.1	92,550
July 23, 2025	42.48	42.97	42.97	43.6	42.25	234,162
July 22, 2025	42.57	42.48	42.48	43.48	42.26	158,298
July 21, 2025	42.41	42.57	42.57	43.74	42.25	112,208
July 18, 2025	42.5	42.69	42.69	43.5	42	81,811
July 17, 2025	43.65	43.05	43.05	43.65	42.7	92,059
July 16, 2025	43.55	43.22	43.22	43.76	42.56	132,732
July 15, 2025	41.98	44.1	44.1	44.11	41.2	289,747
July 14, 2025	43.6	42.01	42.01	43.6	41.51	162,588
July 11, 2025	44.31	43.62	43.62	44.75	43.05	94,300
July 10, 2025	44.8	44.31	44.31	45.44	44.01	116,207
July 09, 2025	45.48	44.55	44.55	45.48	43.5	113,769

Tirupati Forge Limited (TIRUPATIFL.NS) NSE