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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	32.75	32.87	32.87	33.49	32.41	166,201
December 04, 2025	33.38	33.09	33.09	34.9	32.81	315,958
December 03, 2025	33.53	33.38	33.38	34.19	32.28	315,920
December 02, 2025	33.72	33.53	33.53	34.26	33.2	265,059
December 01, 2025	35.3	33.55	33.55	35.98	33.02	473,783
November 28, 2025	35.31	35.31	35.31	36	34.66	269,381
November 27, 2025	37.47	35.03	35.03	38.16	34.51	687,102
November 26, 2025	36.65	37.42	37.42	39.4	36.65	1.28M
November 25, 2025	33	36.46	36.46	38	32.79	1.27M
November 24, 2025	33.54	32.88	32.88	34.01	32.27	266,724
November 21, 2025	32.99	33.37	33.37	33.7	32	331,913
November 19, 2025	35	34.3	34.3	35.45	33.52	333,836
November 18, 2025	35	35.35	35.35	35.75	34.94	350,827
November 17, 2025	34.1	34.93	34.93	35.5	33.8	429,447
November 14, 2025	34.5	34.06	34.06	34.7	33.52	507,036
November 13, 2025	35.76	34.13	34.13	36.26	33.8	612,906
November 12, 2025	35	35.91	35.91	37	34.8	456,831
November 11, 2025	36.55	35.92	35.92	37.12	35.6	497,619
November 10, 2025	37.38	36.02	36.02	37.89	35.88	474,242
November 07, 2025	37.99	37.38	37.38	38.24	36.72	620,979
November 06, 2025	38.01	37.8	37.8	38.64	37.17	332,519
November 04, 2025	39.37	38.54	38.54	39.68	38.26	327,744
November 03, 2025	39.99	39.17	39.17	40.25	38.9	371,324
October 31, 2025	41.7	39.61	39.61	41.7	39.42	446,101
October 30, 2025	41.74	41.01	41.01	41.99	40.4	199,945
October 29, 2025	40.13	40.82	40.82	43.49	40.13	418,377
October 28, 2025	41.08	40.13	40.13	42.54	39.05	328,711
October 27, 2025	43.3	41.61	41.61	43.3	41.4	195,142
October 24, 2025	44.9	43.31	43.31	44.9	42.12	538,385
October 23, 2025	40.26	43.37	43.37	44.7	39.57	1.25M
October 21, 2025	39	39.26	39.26	39.5	38.7	48,452
October 20, 2025	38.23	38.2	38.2	39	36.81	376,411
October 17, 2025	38.9	38.23	38.23	39.69	38	141,127
October 16, 2025	39.15	38.89	38.89	40.5	38.7	157,772
October 15, 2025	39.19	39.15	39.15	40.89	39	140,884
October 14, 2025	41.96	39.26	39.26	42.5	38.6	218,254
October 13, 2025	41.5	40.66	40.66	42	38.5	204,849
October 10, 2025	43	41.57	41.57	44.69	41.25	274,491
October 09, 2025	46.13	43.27	43.27	46.97	43.05	584,704
October 08, 2025	42.5	45.22	45.22	47.38	42.19	1.73M
October 07, 2025	39.68	41.49	41.49	42.4	38.75	474,624
October 06, 2025	36.75	39.28	39.28	40.4	36.75	632,516
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

Tirupati Forge Limited (TIRUPATIFL.NS) NSE