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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.22	37.91	37.91	38.97	37.22	410,489
February 19, 2026	38.56	37.47	37.47	39.09	37	288,775
February 18, 2026	39.8	38.66	38.66	39.8	37.62	590,143
February 17, 2026	36.09	37.67	37.67	39.13	36.09	743,856
February 16, 2026	36.8	36.09	36.09	38	35.82	479,623
February 13, 2026	38	36.8	36.8	38	36.63	277,098
February 12, 2026	38.12	37.8	37.8	38.88	37.41	293,615
February 11, 2026	36.7	38.12	38.12	39.6	36.6	1.49M
February 10, 2026	36.7	36.32	36.32	37.48	35.6	428,867
February 09, 2026	34.27	35.66	35.66	36	34.27	346,141
February 06, 2026	34.8	34.24	34.24	35.14	33.91	219,100
February 05, 2026	36.5	35.15	35.15	36.5	34.8	257,593
February 04, 2026	35.8	35.84	35.84	36.2	34.5	614,939
February 03, 2026	35.4	35.46	35.46	36	33.96	465,793
February 02, 2026	32.75	33.39	33.39	33.89	32.25	313,632
February 01, 2026	35.2	32.58	32.58	36.63	32	765,218
January 30, 2026	33	33.88	33.88	34.3	32.5	337,530
January 29, 2026	33.15	33.28	33.28	34.23	32.31	242,096
January 28, 2026	32.3	33.11	33.11	33.8	32.26	231,232
January 27, 2026	34.35	32.3	32.3	34.35	31	561,341
January 23, 2026	34.01	33.86	33.86	34.79	33.3	278,545
January 22, 2026	33.71	34.01	34.01	34.89	33.71	203,126
January 21, 2026	33.75	33.73	33.73	34.5	32.6	393,564
January 20, 2026	34.55	33.6	33.6	35.69	33.47	367,939
January 19, 2026	35.17	34.93	34.93	35.94	34.8	244,833
January 16, 2026	35.45	35.72	35.72	36.99	35.45	246,789
January 14, 2026	36.14	35.44	35.44	37.23	35.05	296,889
January 13, 2026	35.05	35.61	35.61	37.02	33.61	897,127
January 12, 2026	36.2	35.36	35.36	36.57	34.71	508,726
January 09, 2026	37.71	36.2	36.2	39.19	35.36	614,620
January 08, 2026	38.51	37.71	37.71	38.97	37.2	462,234
January 07, 2026	41.5	39.03	39.03	41.85	38.6	774,653
January 06, 2026	38.5	40.92	40.92	45	38.5	3.3M
January 05, 2026	36.32	38.11	38.11	38.65	36.32	943,191
January 02, 2026	34.86	36.27	36.27	36.6	34.65	594,407
January 01, 2026	34	34.66	34.66	35.2	34	381,546
December 31, 2025	33.5	33.94	33.94	34.6	33	383,111
December 30, 2025	33.57	33.51	33.51	34.28	33.3	195,437
December 29, 2025	33.9	33.57	33.57	34.5	33.1	352,136
December 26, 2025	31.95	33.9	33.9	36	31.7	1.26M
December 24, 2025	32	31.34	31.34	32.64	30.9	232,302
December 23, 2025	32.75	32.09	32.09	32.75	31.86	122,539
December 22, 2025	32.5	32.38	32.38	32.62	31.91	198,163
December 19, 2025	32.26	32.01	32.01	32.9	30.9	204,414
December 18, 2025	32	31.48	31.48	32.39	30.11	608,885
December 17, 2025	32	32.14	32.14	32.69	31.57	134,728
December 16, 2025	32.6	32.36	32.36	33	32.1	152,181
December 15, 2025	32.85	32.6	32.6	33.18	32.17	138,121
December 12, 2025	32.22	32.81	32.81	33.58	32.21	231,611
December 11, 2025	31.92	32.94	32.94	33.67	31.58	244,366
December 10, 2025	32.33	31.92	31.92	32.85	31.5	171,226
December 09, 2025	31.7	32.33	32.33	32.87	30.76	275,630
December 08, 2025	33.87	31.75	31.75	33.87	30.7	415,346
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

Tirupati Forge Limited (TIRUPATIFL.NS) NSE