Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Tirupati Forge Limited (TIRUPATIFL.NS)

Compare
31.58
+0.61
+(1.97%)
At close: April 17 at 3:14:46 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202531.5831.5831.5831.5831.5828,605
Apr 16, 202530.9730.9730.9730.9730.97122,368
Apr 15, 202530.3730.3730.3730.3730.3743,939
Apr 11, 202529.7829.7829.7829.7829.78159,539
Apr 9, 202529.2029.2029.2029.2029.2047,908
Apr 8, 202529.8030.5529.8029.8029.80144,214
Apr 7, 202530.1630.1630.1630.1630.1624,171
Apr 4, 202530.7831.2030.7830.7830.78133,200
Apr 3, 202531.4131.4130.1831.4131.41476,368
Apr 2, 202530.8030.8030.8030.8030.8045,011
Apr 1, 202531.4331.4331.4331.4331.4358,322
Mar 28, 202532.0832.0832.0832.0832.0855,863
Mar 27, 202532.7432.7432.7432.7432.7453,547
Mar 26, 202533.4134.7833.4133.4133.4182,126
Mar 25, 202534.1034.1034.0834.1034.10165,458
Mar 24, 202533.4433.4433.0033.4433.44178,336
Mar 21, 202532.7933.0532.7932.7932.79174,157
Mar 20, 202533.4633.5033.4633.4633.4688,607
Mar 19, 202534.1534.9834.1534.1534.15271,844
Mar 18, 202534.8534.8534.8534.8534.8592,286
Mar 17, 202535.5735.5735.5735.5735.5731,487
Mar 13, 202536.3036.3036.3036.3036.3013,828
Mar 12, 202537.0537.0537.0537.0537.0513,812
Mar 11, 202537.4038.9837.2637.8137.81134,503
Mar 10, 202538.0939.9938.0539.2339.23357,469
Mar 7, 202536.6438.0936.2838.0938.09244,801
Mar 6, 202535.2536.2834.6536.2836.28175,391
Mar 5, 202532.9934.6532.1034.5634.56171,723
Mar 4, 202531.1134.3831.1133.0033.00399,404
Mar 3, 202532.7536.2032.7532.7532.75203,715
Feb 28, 202534.4835.4034.4834.4834.48101,007
Feb 27, 202537.6039.0036.0036.3036.30127,755
Feb 25, 202535.8039.5535.7837.7237.72232,333
Feb 24, 202538.7038.7037.2837.6737.67217,066
Feb 21, 202539.2639.2738.2739.2539.25364,347
Feb 20, 202537.3537.4036.5437.4037.40178,743
Feb 19, 202532.2335.6232.2335.6235.62719,499
Feb 18, 202533.9335.0033.9333.9333.93166,191
Feb 17, 202535.7235.7235.7235.7235.72200,202
Feb 14, 202537.6037.6037.6037.6037.6069,243
Feb 13, 202539.5840.8539.5839.5839.58562,771
Feb 12, 202541.6741.6741.6741.6741.6760,746
Feb 11, 202543.8743.8743.8743.8743.8744,654
Feb 10, 202548.9049.4546.1846.1846.18180,433
Feb 7, 202546.3148.6246.3148.6248.62299,920
Feb 6, 202546.3046.3144.2246.3146.31257,554
Feb 5, 202540.3044.1140.1044.1144.11302,503
Feb 4, 202542.5044.0041.8342.0142.01458,514
Feb 3, 202544.2545.7744.0444.0444.0493,163
Feb 1, 202549.5450.5446.1946.3646.36180,292
Jan 31, 202544.3548.7244.0848.6348.63504,358
Jan 30, 202547.2649.7046.3646.4046.40471,446
Jan 29, 202544.6049.2944.6048.8148.81871,602
Jan 28, 202546.9546.9546.9546.9546.9558,111
Jan 27, 202549.4550.9949.4349.4349.4398,784
Jan 24, 202552.0452.0452.0452.0452.0446,806
Jan 23, 202553.1155.2853.1153.1153.11332,679
Jan 22, 202554.2055.8153.6254.2054.20447,014
Jan 21, 202554.7254.7254.7254.7254.72119,102
Jan 20, 202553.6553.6553.6553.6553.65179,198
Jan 17, 202552.6052.6052.6052.6052.60152,833
Jan 16, 202553.6853.6853.6853.6853.6869,753
Jan 15, 202554.7854.7854.7854.7854.7877,264
Jan 14, 202555.9055.9055.9055.9055.9044,247
Jan 13, 202557.0557.0557.0557.0557.0556,915
Jan 10, 202558.2258.2258.2258.2258.2232,910
Jan 9, 202559.4159.4159.4159.4159.41123,816
Jan 8, 202560.6360.6360.6360.6360.6390,341
Jan 7, 202561.8761.8761.8761.8761.87138,370
Jan 6, 202563.1463.1463.1463.1463.14283,168
Jan 3, 202564.4364.4364.4364.4364.4394,244
Jan 2, 202563.1763.1763.1763.1763.1788,600
Jan 1, 202561.9461.9460.7561.9461.94357,545
Dec 31, 202460.7360.7360.7360.7360.7334,516
Dec 30, 202461.9761.9761.9761.9761.9741,002
Dec 27, 202463.2463.2463.2463.2463.2454,974
Dec 26, 202464.5464.5464.5464.5464.5476,601
Dec 24, 202465.8665.8665.8665.8665.8657,896
Dec 23, 202467.2167.2167.2167.2167.2150,761
Dec 20, 202468.5968.5968.5968.5968.5944,819
Dec 19, 202469.9969.9969.9969.9969.9977,971
Dec 18, 202471.4271.4671.4271.4271.42363,139
Dec 17, 202472.7472.8871.0072.8872.88817,980
Dec 16, 202467.4369.4167.4369.4169.41298,673
Dec 13, 202462.5066.1160.0166.1166.11802,274
Dec 12, 202459.7062.9856.9962.9762.971,539,029
Dec 11, 202459.9959.9959.9959.9959.99126,228
Dec 10, 202457.1457.1457.1457.1457.14115,434
Dec 9, 202453.8954.4253.1454.4254.42380,667
Dec 6, 202451.8351.8349.8051.8351.83625,750
Dec 5, 202450.8250.8250.8250.8250.82181,275
Dec 4, 202449.8349.8349.8349.8349.83116,511
Dec 3, 202448.8648.8648.8648.8648.8673,688
Dec 2, 202447.9147.9147.9147.9147.91149,370
Nov 29, 202446.9846.9845.6246.9846.98389,229
Nov 28, 202446.0646.2046.0646.0646.06400,867
Nov 27, 202447.0147.0147.0147.0147.0187,980
Nov 26, 202447.9747.9747.9747.9747.9770,380
Nov 25, 202448.9548.9548.9548.9548.9583,370
Nov 22, 202449.9549.9549.9549.9549.9542,394
Nov 21, 202450.9750.9750.9750.9750.9759,340
Nov 19, 202452.0252.0252.0252.0252.02139,892
Nov 18, 202453.0953.0953.0953.0953.0949,585
Nov 14, 202454.1855.4554.1854.1854.18322,761
Nov 13, 202455.2955.2953.1955.2955.291,033,464
Nov 12, 202454.2854.2854.2854.2854.2875,840
Nov 11, 202453.2253.2253.2153.2253.22446,203
Nov 8, 202452.1852.1852.1852.1852.1874,249
Nov 7, 202451.1651.1651.1651.1651.1688,626
Nov 6, 202450.1650.1650.1650.1650.1691,674
Nov 5, 202449.1849.1848.9449.1849.18586,743
Nov 4, 202448.2248.2248.2248.2248.22634,244
Nov 1, 202447.2847.2847.2847.2847.2825,115
Oct 31, 202446.3646.3646.3646.3646.3668,048
Oct 30, 202445.4645.4645.4645.4645.46186,113
Oct 29, 202440.3244.5740.3244.5744.57939,328
Oct 28, 202443.7945.0042.4542.4542.45884,304
Oct 25, 202444.6944.6940.4444.6944.694,376,172
Oct 24, 202442.5742.5742.5742.5742.57252,159
Oct 23, 202440.5540.5540.5540.5540.55288,055
Oct 22, 202438.6238.6238.6238.6238.62429,751
Oct 21, 202436.7936.7936.7936.7936.79251,261
Oct 18, 202435.0435.0435.0435.0435.04127,677
Oct 17, 202434.3634.3634.3634.3634.36121,269
Oct 16, 202433.6933.6933.6933.6933.69144,433
Oct 15, 202433.0333.0333.0333.0333.03179,435
Oct 14, 202432.3932.3932.3932.3932.3983,730
Oct 11, 202431.7631.7631.7631.7631.7673,285
Oct 10, 202431.1431.1431.1431.1431.1489,508
Oct 9, 202430.5330.5330.5330.5330.53167,119
Oct 8, 202429.9429.9429.9429.9429.94148,420
Oct 7, 202430.5630.8030.5630.5630.5663,333
Oct 4, 202431.1931.1931.1931.1931.19147,549
Oct 3, 202431.8333.1231.8331.8331.83310,563
Oct 1, 202432.4832.4831.8532.4832.48628,920
Sep 30, 202431.8531.8531.8531.8531.8582,044
Sep 27, 202432.5032.5032.5032.5032.5093,788
Sep 26, 202433.1733.1733.1733.1733.1771,264
Sep 25, 202433.8533.8533.8533.8533.8572,591
Sep 24, 202434.5534.5534.5534.5534.5549,230
Sep 23, 202435.2635.2635.2635.2635.2654,148
Sep 20, 202435.9835.9835.9835.9835.98114,399
Sep 19, 202436.7237.4636.7236.7236.72299,103
Sep 18, 202437.4737.4737.4737.4737.47453,808
Sep 17, 202436.7436.7436.7436.7436.74221,212
Sep 16, 202436.0036.0236.0036.0236.02668,299
Sep 13, 202435.3235.3231.9535.3235.321,807,765
Sep 12, 202433.6433.6432.6933.6433.64727,577
Sep 11, 202431.4532.0530.5332.0432.04983,622
Sep 10, 202429.6030.5328.9030.5330.53467,045
Sep 9, 202430.0030.4028.4229.0829.08419,079
Sep 6, 202428.2729.6828.2729.6829.68549,823
Sep 5, 202429.0029.1028.0028.2728.27342,255
Sep 4, 202428.5029.4427.2228.7028.70260,212
Sep 3, 202429.5030.7028.0028.6628.66521,862
Sep 2, 202427.8729.2626.5029.2629.26544,457
Aug 30, 202427.8727.8727.8727.8727.87212,933
Aug 29, 202431.4031.6529.3429.3429.34493,848
Aug 28, 202430.8930.8930.7430.8930.89587,620
Aug 27, 202428.9029.4228.0029.4229.42715,709
Aug 26, 202427.7728.0227.5028.0228.02277,529
Aug 23, 202426.6926.6926.6926.6926.69289,146
Aug 22, 202426.1726.6126.1726.1726.1772,185
Aug 21, 202426.1026.1126.1026.1026.10239,621
Aug 20, 202425.6025.6025.6025.6025.60170,403
Aug 19, 202426.1327.0026.1326.1326.13224,314
Aug 16, 202426.6726.6726.6726.6726.67264,205
Aug 14, 202426.1526.1526.1526.1526.15202,333
Aug 13, 202425.6425.6425.6325.6425.64309,772
Aug 12, 202425.1425.1425.1425.1425.14133,477
Aug 9, 202424.6524.6524.6524.6524.6599,211
Aug 8, 202424.1724.1723.3224.1724.17223,731
Aug 7, 202423.7023.7023.7023.7023.70124,494
Aug 6, 202424.1924.9024.1924.1924.19292,201
Aug 5, 202424.6924.6924.6924.6924.6973,153
Aug 2, 202425.2025.2025.1025.2025.20351,043
Aug 1, 202425.6226.0025.6225.6225.62408,093
Jul 31, 202426.1526.1526.1526.1526.15225,860
Jul 30, 202426.6926.6926.6926.6926.69168,816
Jul 29, 202427.2427.2427.2427.2427.24131,541
Jul 26, 202427.8027.8027.8027.8027.8079,128
Jul 25, 202428.3728.3728.3728.3728.3753,787
Jul 24, 202428.9528.9528.9528.9528.9550,365
Jul 23, 202429.5529.5529.5529.5529.5549,749
Jul 22, 202430.1630.1630.1630.1630.1660,681
Jul 19, 202430.7830.7830.7830.7830.7859,074
Jul 18, 202431.4131.4131.4131.4131.4183,173
Jul 16, 202432.7232.7232.7232.7232.72-
Jul 15, 202432.7232.7232.7232.7232.72529,611
Jul 12, 202430.8031.1730.2931.1731.17567,062
Jul 11, 202429.5029.6928.8529.6929.69979,245
Jul 10, 202428.6528.9026.3028.2828.281,041,684
Jul 9, 202427.2928.1526.5027.6927.691,401,724
Jul 8, 202426.5026.8126.0026.8126.81997,977
Jul 5, 202427.4027.4025.2525.5425.54500,248
Jul 4, 202426.8027.1925.9026.2026.201,015,327
Jul 3, 202425.3825.9025.3025.9025.90547,384
Jul 2, 202424.6724.6723.5124.6724.67419,846
Jul 1, 202421.9423.5021.3023.5023.50389,620
Jun 28, 202422.3922.3922.3922.3922.39355,856
Jun 27, 202424.9025.1923.5223.5723.57526,578
Jun 26, 202425.5526.0024.5524.7624.76331,557
Jun 25, 202426.3026.5025.0025.3125.31740,140
Jun 24, 202424.5025.6224.4025.6225.62506,395
Jun 21, 202425.4126.3924.0024.4024.401,453,348
Jun 20, 202428.2028.2024.6525.3825.386,253,374
Jun 19, 202424.1127.0224.1127.0227.0210,190,826
Jun 18, 202419.4922.5219.2022.5222.522,962,800
Jun 14, 202418.8019.2518.4118.7718.77780,801
Jun 13, 202419.0019.0018.2518.3918.39358,026
Jun 12, 202418.5018.9018.3618.6918.69409,511
Jun 11, 202418.9019.0018.0918.3418.34546,117
Jun 10, 202417.3519.5017.0518.4718.471,345,673
Jun 7, 202417.0517.4016.6516.9016.90349,353
Jun 6, 202416.7017.3516.2516.8516.85638,008
Jun 5, 202415.4015.8514.0015.8515.85430,536
Jun 4, 202416.3516.3514.4014.4514.451,329,367
Jun 3, 202417.3517.3515.8516.0016.00587,455
May 31, 202416.7516.9516.1016.4516.45237,630
May 30, 202417.5017.5016.0516.4016.40392,780
May 29, 202416.5017.1016.5017.0017.00198,177
May 28, 202417.6017.6016.8516.9516.95299,860
May 27, 202417.5517.9517.1017.1517.15307,019
May 24, 202417.4517.8017.3017.5017.50380,445
May 23, 202417.7517.7517.1517.3017.30398,636
May 22, 202417.7517.7517.0517.4517.45267,066
May 21, 202417.8017.9017.2017.3017.30419,073
May 17, 202417.8017.8017.4017.5017.50341,163
May 16, 202418.1018.2517.5017.7017.70269,393
May 15, 202418.2018.3517.5017.7517.75455,152
May 14, 202417.5017.6517.3017.4517.45416,159
May 13, 202417.9518.0517.1017.5017.501,303,354
May 10, 202419.8519.8518.4019.0019.001,696,568
May 9, 202418.5020.0018.4020.0020.002,559,400
May 8, 202417.2518.6516.4018.2018.20462,497
May 7, 202418.3018.9017.7517.9517.95256,394
May 6, 202419.0019.1518.0518.2018.20374,088
May 3, 202419.2019.2018.4518.6518.65300,091
May 2, 202419.1019.2018.8018.8518.85330,450
Apr 30, 202418.8019.1018.7518.8518.85300,717
Apr 29, 202419.4519.4518.8518.9518.95433,118
Apr 26, 202419.5519.5518.0518.6518.65425,575
Apr 25, 202418.5019.0018.3518.9018.90386,289
Apr 24, 202419.5019.5018.1018.5518.55403,220
Apr 23, 202419.2519.6018.9019.1019.10496,567
Apr 22, 202419.6019.6518.7019.0019.00649,598
Apr 19, 202417.9019.6017.6018.7018.70731,953
Apr 18, 202419.2019.2517.5517.9017.90786,048