Tirupati Forge Limited (TIRUPATIFL.NS) NSE

41.99

-1.63(-3.74%)

Updated at August 22 03:30PM

Currency In INR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	44.5	45.27	45.27	46	44.5	131,254
July 07, 2025	45.2	45.41	45.41	45.88	44.2	147,975
July 04, 2025	46.12	46.34	46.34	49.5	45.37	188,449
July 03, 2025	47.15	47.76	47.76	49.4	46.8	259,413
July 02, 2025	45.8	47.34	47.34	47.8	45.53	360,533
July 01, 2025	44	45.53	45.53	45.84	43.5	161,026
June 30, 2025	42.5	44.43	44.43	44.43	42.5	235,777
June 27, 2025	44	42.32	42.32	44.31	42.3	271,410
June 26, 2025	46.49	44.53	44.53	46.95	44.32	232,272
June 25, 2025	47.69	46.65	46.65	48.7	44.8	492,090
June 24, 2025	46.71	46.71	46.71	46.71	46.11	373,824
June 23, 2025	43.99	44.49	44.49	44.49	40.26	298,235
June 20, 2025	42.38	42.38	42.38	42.38	42.35	285,602
June 19, 2025	41.55	41.55	41.55	41.55	41.55	180,371
June 18, 2025	40.74	40.74	40.74	40.74	40.74	169,096
June 17, 2025	39.95	39.95	39.95	39.95	39.95	96,267
June 16, 2025	40.77	40.77	40.77	40.77	40.77	87,617
June 13, 2025	41.61	41.61	41.61	41.61	41.61	99,981
June 12, 2025	40.8	40.8	40.8	40.8	40.8	93,225
June 11, 2025	40	40	40	40	40	72,507
June 10, 2025	39.22	39.22	39.22	39.22	39.22	252,403
June 09, 2025	38.46	38.46	38.46	38.46	38.46	170,213
June 06, 2025	37.71	37.71	37.71	37.71	37.71	80,403
June 05, 2025	36	36.98	36.98	36.98	36	141,031
June 04, 2025	36.4	36.26	36.26	36.4	36.26	34,996
June 03, 2025	36.26	37	37	37	36.26	85,115
June 02, 2025	37	37	37	37	37	78,234
May 30, 2025	37.76	37.76	37.76	37.76	37.76	95,507