Tirupati Starch and Chemicals Limited (BOM:524582)
India
· Delayed Price · Currency is INR 158.85
+4.70 (3.05%)
At close: Mar 9, 2026
BOM:524582 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 150.50 | 169.85 | 150.50 | 158.85 | 158.85 | 3.05% | 17,520 |
| Mar 6, 2026 | 161.50 | 169.00 | 153.20 | 154.15 | 154.15 | -3.69% | 1,026 |
| Mar 5, 2026 | 160.95 | 161.50 | 154.30 | 160.05 | 160.05 | 4.57% | 1,921 |
| Mar 4, 2026 | 164.85 | 164.85 | 152.00 | 153.05 | 153.05 | -3.10% | 1,308 |
| Mar 2, 2026 | 160.00 | 169.85 | 156.20 | 157.95 | 157.95 | -3.92% | 2,231 |
| Feb 27, 2026 | 159.30 | 164.95 | 159.30 | 164.40 | 164.40 | 3.23% | 133 |
| Feb 26, 2026 | 164.95 | 168.95 | 159.10 | 159.25 | 159.25 | -1.36% | 810 |
| Feb 25, 2026 | 160.00 | 170.00 | 160.00 | 161.45 | 161.45 | -0.95% | 288 |
| Feb 24, 2026 | 163.20 | 163.95 | 162.00 | 163.00 | 163.00 | -0.12% | 63 |
| Feb 23, 2026 | 170.00 | 170.00 | 162.00 | 163.20 | 163.20 | -3.97% | 126 |
| Feb 20, 2026 | 172.00 | 172.00 | 169.95 | 169.95 | 169.95 | 2.72% | 62 |
| Feb 18, 2026 | 165.95 | 166.00 | 164.00 | 165.45 | 165.45 | -0.33% | 653 |
| Feb 17, 2026 | 168.00 | 168.00 | 164.90 | 166.00 | 166.00 | 0.70% | 715 |
| Feb 16, 2026 | 160.00 | 168.95 | 160.00 | 164.85 | 164.85 | 3.19% | 3,497 |
| Feb 13, 2026 | 168.95 | 168.95 | 155.50 | 159.75 | 159.75 | -1.18% | 2,681 |
| Feb 12, 2026 | 165.95 | 168.00 | 160.00 | 161.65 | 161.65 | -2.88% | 649 |
| Feb 11, 2026 | 169.90 | 169.90 | 162.90 | 166.45 | 166.45 | 2.37% | 1,145 |
| Feb 10, 2026 | 177.70 | 177.70 | 162.60 | 162.60 | 162.60 | -5.47% | 211 |
| Feb 9, 2026 | 175.00 | 188.95 | 172.00 | 172.00 | 172.00 | 3.80% | 121 |
| Feb 6, 2026 | 170.00 | 179.95 | 161.00 | 165.70 | 165.70 | 0.06% | 248 |
| Feb 5, 2026 | 173.45 | 173.45 | 164.00 | 165.60 | 165.60 | -3.97% | 187 |
| Feb 3, 2026 | 164.00 | 174.50 | 163.75 | 172.45 | 172.45 | 8.19% | 736 |
| Feb 2, 2026 | 153.50 | 164.90 | 151.80 | 159.40 | 159.40 | -3.63% | 2,458 |
| Feb 1, 2026 | 162.60 | 166.00 | 160.00 | 165.40 | 165.40 | 1.72% | 51 |
| Jan 30, 2026 | 160.60 | 163.00 | 160.55 | 162.60 | 162.60 | -0.70% | 103 |
| Jan 29, 2026 | 163.75 | 163.75 | 160.50 | 163.75 | 163.75 | -0.12% | 175 |
| Jan 28, 2026 | 160.10 | 169.00 | 160.10 | 163.95 | 163.95 | 0.58% | 1,507 |
| Jan 27, 2026 | 169.00 | 170.00 | 160.20 | 163.00 | 163.00 | 0.56% | 152 |
| Jan 23, 2026 | 168.20 | 168.20 | 161.65 | 162.10 | 162.10 | -4.59% | 504 |
| Jan 22, 2026 | 170.00 | 183.45 | 165.00 | 169.90 | 169.90 | 0.86% | 195 |
| Jan 21, 2026 | 174.00 | 174.00 | 168.45 | 168.45 | 168.45 | -1.09% | 5 |
| Jan 20, 2026 | 165.75 | 174.00 | 164.90 | 170.30 | 170.30 | 3.27% | 1,343 |
| Jan 19, 2026 | 168.00 | 168.00 | 164.90 | 164.90 | 164.90 | -3.57% | 179 |
| Jan 16, 2026 | 168.00 | 184.75 | 168.00 | 171.00 | 171.00 | 1.76% | 1,036 |
| Jan 14, 2026 | 167.35 | 170.00 | 167.35 | 168.05 | 168.05 | 0.06% | 502 |
| Jan 13, 2026 | 167.00 | 167.95 | 163.00 | 167.95 | 167.95 | 2.69% | 49 |
| Jan 12, 2026 | 168.00 | 170.00 | 163.00 | 163.55 | 163.55 | -1.39% | 56 |
| Jan 9, 2026 | 163.50 | 167.00 | 163.20 | 165.85 | 165.85 | 1.44% | 672 |
| Jan 8, 2026 | 167.95 | 167.95 | 160.20 | 163.50 | 163.50 | -2.07% | 146 |
| Jan 7, 2026 | 165.05 | 169.90 | 165.00 | 166.95 | 166.95 | -0.98% | 342 |
| Jan 6, 2026 | 170.00 | 171.85 | 166.00 | 168.60 | 168.60 | 0.93% | 247 |
| Jan 5, 2026 | 169.95 | 172.00 | 166.15 | 167.05 | 167.05 | -1.10% | 743 |
| Jan 2, 2026 | 170.90 | 170.90 | 166.00 | 168.90 | 168.90 | -0.06% | 1,925 |
| Jan 1, 2026 | 166.00 | 170.00 | 166.00 | 169.00 | 169.00 | 1.84% | 501 |
| Dec 31, 2025 | 168.45 | 170.00 | 165.00 | 165.95 | 165.95 | -1.72% | 316 |
| Dec 30, 2025 | 166.00 | 170.00 | 164.05 | 168.85 | 168.85 | 1.75% | 577 |
| Dec 29, 2025 | 170.00 | 171.85 | 165.00 | 165.95 | 165.95 | -1.92% | 356 |
| Dec 26, 2025 | 165.30 | 169.70 | 165.30 | 169.20 | 169.20 | -0.47% | 125 |
| Dec 24, 2025 | 166.50 | 171.65 | 165.25 | 170.00 | 170.00 | 2.10% | 806 |
| Dec 23, 2025 | 171.90 | 172.00 | 165.25 | 166.50 | 166.50 | -0.21% | 171 |
| Dec 22, 2025 | 170.00 | 170.00 | 163.10 | 166.85 | 166.85 | -2.23% | 604 |
| Dec 19, 2025 | 171.35 | 174.00 | 166.15 | 170.65 | 170.65 | -0.41% | 220 |
| Dec 18, 2025 | 169.20 | 171.55 | 169.00 | 171.35 | 171.35 | -0.64% | 128 |
| Dec 17, 2025 | 175.40 | 175.40 | 170.00 | 172.45 | 172.45 | 1.44% | 318 |
| Dec 16, 2025 | 173.90 | 173.90 | 170.00 | 170.00 | 170.00 | -2.27% | 93 |
| Dec 15, 2025 | 174.60 | 174.60 | 169.90 | 173.95 | 173.95 | 3.42% | 436 |
| Dec 12, 2025 | 175.00 | 175.00 | 168.00 | 168.20 | 168.20 | -1.06% | 757 |
| Dec 11, 2025 | 174.90 | 185.90 | 168.25 | 170.00 | 170.00 | 0.41% | 2,487 |
| Dec 10, 2025 | 195.00 | 195.00 | 166.70 | 169.30 | 169.30 | -0.65% | 359 |
| Dec 9, 2025 | 165.00 | 179.50 | 160.00 | 170.40 | 170.40 | 2.53% | 875 |
| Dec 8, 2025 | 189.90 | 189.90 | 166.00 | 166.20 | 166.20 | -4.73% | 71 |
| Dec 5, 2025 | 174.75 | 179.90 | 174.45 | 174.45 | 174.45 | -0.17% | 41 |
| Dec 4, 2025 | 171.15 | 178.60 | 170.00 | 174.75 | 174.75 | 2.43% | 5,651 |
| Dec 3, 2025 | 171.55 | 173.90 | 165.00 | 170.60 | 170.60 | -0.03% | 1,649 |
| Dec 2, 2025 | 194.00 | 194.00 | 170.30 | 170.65 | 170.65 | -1.93% | 520 |
| Dec 1, 2025 | 177.00 | 178.80 | 174.00 | 174.00 | 174.00 | -2.68% | 29 |
| Nov 28, 2025 | 184.50 | 184.50 | 171.75 | 178.80 | 178.80 | -2.27% | 154 |
| Nov 27, 2025 | 168.25 | 183.95 | 168.25 | 182.95 | 182.95 | 8.09% | 3,583 |
| Nov 26, 2025 | 184.80 | 184.80 | 168.50 | 169.25 | 169.25 | -1.83% | 438 |
| Nov 25, 2025 | 171.85 | 183.70 | 168.30 | 172.40 | 172.40 | 2.77% | 602 |
| Nov 24, 2025 | 175.00 | 175.00 | 166.10 | 167.75 | 167.75 | -2.22% | 2,002 |
| Nov 21, 2025 | 171.00 | 177.80 | 170.75 | 171.55 | 171.55 | -0.03% | 1,410 |
| Nov 20, 2025 | 180.00 | 180.00 | 170.00 | 171.60 | 171.60 | -4.67% | 599 |
| Nov 19, 2025 | 189.00 | 189.00 | 167.35 | 180.00 | 180.00 | 2.01% | 2,182 |
| Nov 18, 2025 | 188.00 | 188.00 | 168.10 | 176.45 | 176.45 | -6.64% | 395 |
| Nov 17, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 3.45% | 68 |
| Nov 14, 2025 | 189.85 | 189.85 | 180.45 | 182.70 | 182.70 | -0.98% | 95 |
| Nov 13, 2025 | 188.00 | 188.00 | 184.50 | 184.50 | 184.50 | -0.75% | 418 |
| Nov 12, 2025 | 190.80 | 190.80 | 180.00 | 185.90 | 185.90 | 1.03% | 405 |
| Nov 11, 2025 | 178.00 | 198.00 | 168.00 | 184.00 | 184.00 | 2.42% | 5,414 |
| Nov 10, 2025 | 179.00 | 189.45 | 174.10 | 179.65 | 179.65 | -2.02% | 197 |
| Nov 7, 2025 | 170.00 | 194.95 | 165.00 | 183.35 | 183.35 | 6.63% | 8,656 |
| Nov 6, 2025 | 165.30 | 172.70 | 165.30 | 171.95 | 171.95 | -0.92% | 617 |
| Nov 4, 2025 | 179.55 | 179.55 | 170.65 | 173.55 | 173.55 | -2.09% | 282 |
| Nov 3, 2025 | 178.60 | 178.60 | 170.00 | 177.25 | 177.25 | 1.34% | 1,013 |
| Oct 31, 2025 | 179.40 | 179.40 | 170.00 | 174.90 | 174.90 | 1.42% | 1,199 |
| Oct 30, 2025 | 184.40 | 184.40 | 172.00 | 172.45 | 172.45 | -5.14% | 1,700 |
| Oct 29, 2025 | 185.50 | 190.00 | 173.70 | 181.80 | 181.80 | 0.06% | 541 |
| Oct 28, 2025 | 181.50 | 181.70 | 174.00 | 181.70 | 181.70 | 1.54% | 747 |
| Oct 27, 2025 | 183.00 | 183.00 | 166.05 | 178.95 | 178.95 | 0.59% | 6,611 |
| Oct 24, 2025 | 183.70 | 183.70 | 172.00 | 177.90 | 177.90 | 2.54% | 1,938 |
| Oct 23, 2025 | 170.00 | 182.00 | 165.20 | 173.50 | 173.50 | -0.20% | 1,792 |
| Oct 21, 2025 | 174.25 | 174.25 | 171.00 | 173.85 | 173.85 | -0.23% | 936 |
| Oct 17, 2025 | 174.30 | 174.30 | 174.25 | 174.25 | 174.25 | -0.09% | 16 |
| Oct 16, 2025 | 174.85 | 174.85 | 174.40 | 174.40 | 174.40 | 2.62% | 5 |
| Oct 15, 2025 | 174.90 | 174.90 | 165.00 | 169.95 | 169.95 | -0.99% | 898 |
| Oct 14, 2025 | 176.90 | 176.90 | 165.25 | 171.65 | 171.65 | -1.63% | 779 |
| Oct 13, 2025 | 170.15 | 176.85 | 164.00 | 174.50 | 174.50 | 2.56% | 589 |
| Oct 10, 2025 | 169.40 | 174.35 | 165.00 | 170.15 | 170.15 | 0.44% | 867 |
| Oct 9, 2025 | 173.50 | 176.00 | 167.10 | 169.40 | 169.40 | -3.64% | 186 |