Tirupati Starch and Chemicals Limited (BOM:524582)
India
· Delayed Price · Currency is INR 138.75
-2.95 (-2.08%)
At close: Apr 28, 2026
BOM:524582 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 145.00 | 149.00 | 126.15 | 138.75 | 138.75 | -2.08% | 2,162 |
| Apr 27, 2026 | 159.95 | 159.95 | 140.00 | 141.70 | 141.70 | 0.18% | 254 |
| Apr 24, 2026 | 148.90 | 148.90 | 132.20 | 141.45 | 141.45 | 1.04% | 59 |
| Apr 23, 2026 | 140.00 | 148.00 | 133.00 | 140.00 | 140.00 | -2.71% | 1,104 |
| Apr 22, 2026 | 150.45 | 150.45 | 142.00 | 143.90 | 143.90 | -2.08% | 14 |
| Apr 21, 2026 | 142.00 | 146.95 | 142.00 | 146.95 | 146.95 | -0.68% | 380 |
| Apr 20, 2026 | 150.00 | 150.00 | 140.50 | 147.95 | 147.95 | 2.85% | 327 |
| Apr 17, 2026 | 140.00 | 144.85 | 140.00 | 143.85 | 143.85 | 2.75% | 385 |
| Apr 16, 2026 | 140.00 | 144.85 | 139.00 | 140.00 | 140.00 | -1.82% | 263 |
| Apr 15, 2026 | 150.00 | 150.00 | 131.40 | 142.60 | 142.60 | -4.58% | 2,532 |
| Apr 13, 2026 | 150.00 | 150.00 | 145.00 | 149.45 | 149.45 | -4.35% | 160 |
| Apr 10, 2026 | 155.40 | 160.00 | 145.50 | 156.25 | 156.25 | 2.19% | 1,758 |
| Apr 9, 2026 | 155.50 | 155.50 | 152.90 | 152.90 | 152.90 | 1.76% | 13 |
| Apr 8, 2026 | 135.95 | 155.00 | 135.50 | 150.25 | 150.25 | 10.48% | 840 |
| Apr 7, 2026 | 134.00 | 136.00 | 134.00 | 136.00 | 136.00 | 1.49% | 6 |
| Apr 6, 2026 | 129.45 | 134.00 | 129.45 | 134.00 | 134.00 | 3.51% | 32 |
| Apr 2, 2026 | 120.30 | 129.55 | 120.20 | 129.45 | 129.45 | -0.38% | 112 |
| Apr 1, 2026 | 134.90 | 134.90 | 129.95 | 129.95 | 129.95 | 5.31% | 75 |
| Mar 30, 2026 | 125.20 | 125.20 | 120.15 | 123.40 | 123.40 | 1.06% | 383 |
| Mar 27, 2026 | 130.05 | 132.90 | 115.40 | 122.10 | 122.10 | -10.19% | 2,093 |
| Mar 25, 2026 | 144.00 | 144.00 | 135.50 | 135.95 | 135.95 | 1.34% | 1,325 |
| Mar 24, 2026 | 144.15 | 144.15 | 131.50 | 134.15 | 134.15 | - | 471 |
| Mar 23, 2026 | 157.50 | 157.50 | 130.15 | 134.15 | 134.15 | -7.42% | 4,666 |
| Mar 20, 2026 | 155.00 | 158.75 | 140.00 | 144.90 | 144.90 | 2.48% | 5,642 |
| Mar 19, 2026 | 150.00 | 150.00 | 139.90 | 141.40 | 141.40 | -7.58% | 751 |
| Mar 18, 2026 | 151.25 | 158.95 | 147.15 | 153.00 | 153.00 | 1.22% | 134 |
| Mar 17, 2026 | 139.00 | 162.95 | 139.00 | 151.15 | 151.15 | 6.26% | 15,108 |
| Mar 16, 2026 | 144.00 | 147.80 | 125.65 | 142.25 | 142.25 | -0.91% | 13,636 |
| Mar 13, 2026 | 155.00 | 155.00 | 142.35 | 143.55 | 143.55 | -5.53% | 6,496 |
| Mar 12, 2026 | 159.90 | 159.90 | 150.00 | 151.95 | 151.95 | -3.25% | 7,586 |
| Mar 11, 2026 | 160.00 | 160.00 | 155.00 | 157.05 | 157.05 | -0.44% | 9,529 |
| Mar 10, 2026 | 168.70 | 168.70 | 154.30 | 157.75 | 157.75 | -0.69% | 13,797 |
| 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% | 813 |
| 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 |