Tirupati Sarjan Limited (BOM:531814)
India
· Delayed Price · Currency is INR 8.31
-0.29 (-3.37%)
At close: Mar 9, 2026
Tirupati Sarjan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 8.11 | 8.55 | 8.10 | 8.31 | 8.31 | - | 1,363 |
| Mar 9, 2026 | 8.00 | 8.60 | 8.00 | 8.31 | 8.31 | -3.37% | 18,906 |
| Mar 6, 2026 | 8.85 | 8.89 | 8.37 | 8.60 | 8.60 | -1.38% | 16,277 |
| Mar 5, 2026 | 8.79 | 9.50 | 8.01 | 8.72 | 8.72 | -2.79% | 8,424 |
| Mar 4, 2026 | 9.39 | 9.39 | 8.03 | 8.97 | 8.97 | -4.47% | 13,542 |
| Mar 2, 2026 | 9.75 | 9.75 | 8.76 | 9.39 | 9.39 | -5.44% | 9,236 |
| Feb 27, 2026 | 9.75 | 10.10 | 9.75 | 9.93 | 9.93 | 1.85% | 1,431 |
| Feb 26, 2026 | 9.51 | 9.90 | 9.51 | 9.75 | 9.75 | 2.52% | 944 |
| Feb 25, 2026 | 9.73 | 9.73 | 9.49 | 9.51 | 9.51 | -1.86% | 5,496 |
| Feb 24, 2026 | 9.57 | 9.88 | 9.01 | 9.69 | 9.69 | 1.25% | 22,055 |
| Feb 23, 2026 | 9.62 | 9.99 | 9.06 | 9.57 | 9.57 | -0.73% | 4,549 |
| Feb 20, 2026 | 10.00 | 10.00 | 9.61 | 9.64 | 9.64 | -3.12% | 1,692 |
| Feb 19, 2026 | 10.25 | 10.25 | 9.56 | 9.95 | 9.95 | -2.93% | 6,287 |
| Feb 18, 2026 | 9.51 | 10.30 | 9.51 | 10.25 | 10.25 | 2.60% | 333 |
| Feb 17, 2026 | 10.02 | 10.18 | 9.60 | 9.99 | 9.99 | -0.20% | 5,634 |
| Feb 16, 2026 | 10.36 | 10.39 | 10.00 | 10.01 | 10.01 | -1.67% | 2,465 |
| Feb 13, 2026 | 9.61 | 10.25 | 9.61 | 10.18 | 10.18 | -0.10% | 1,068 |
| Feb 12, 2026 | 10.27 | 10.44 | 10.11 | 10.19 | 10.19 | -0.10% | 1,906 |
| Feb 11, 2026 | 10.43 | 10.68 | 10.07 | 10.20 | 10.20 | -2.21% | 263 |
| Feb 10, 2026 | 10.42 | 10.43 | 10.12 | 10.43 | 10.43 | 2.05% | 1,113 |
| Feb 9, 2026 | 11.24 | 11.24 | 10.01 | 10.22 | 10.22 | -5.11% | 15,159 |
| Feb 6, 2026 | 11.40 | 11.40 | 10.69 | 10.77 | 10.77 | -2.27% | 12,324 |
| Feb 5, 2026 | 11.50 | 11.50 | 10.53 | 11.02 | 11.02 | 7.72% | 55,258 |
| Feb 4, 2026 | 9.00 | 10.23 | 9.00 | 10.23 | 10.23 | 19.93% | 65,963 |
| Feb 3, 2026 | 9.00 | 9.00 | 8.15 | 8.53 | 8.53 | -0.47% | 5,947 |
| Feb 2, 2026 | 9.00 | 9.24 | 7.99 | 8.57 | 8.57 | -3.82% | 34,154 |
| Feb 1, 2026 | 9.31 | 9.85 | 8.06 | 8.91 | 8.91 | -6.21% | 31,928 |
| Jan 30, 2026 | 9.90 | 9.90 | 9.38 | 9.50 | 9.50 | 0.32% | 2,456 |
| Jan 29, 2026 | 9.75 | 9.75 | 9.26 | 9.47 | 9.47 | -2.87% | 15,159 |
| Jan 28, 2026 | 9.70 | 9.89 | 9.60 | 9.75 | 9.75 | 1.56% | 5,317 |
| Jan 27, 2026 | 9.28 | 9.68 | 9.16 | 9.60 | 9.60 | 3.90% | 3,944 |
| Jan 23, 2026 | 10.21 | 10.21 | 8.73 | 9.24 | 9.24 | -9.50% | 21,017 |
| Jan 22, 2026 | 10.20 | 10.21 | 9.99 | 10.21 | 10.21 | 3.13% | 435 |
| Jan 21, 2026 | 10.08 | 10.08 | 9.27 | 9.90 | 9.90 | -1.59% | 6,769 |
| Jan 20, 2026 | 10.00 | 10.50 | 9.97 | 10.06 | 10.06 | -1.66% | 1,551 |
| Jan 19, 2026 | 10.50 | 10.51 | 9.96 | 10.23 | 10.23 | -0.68% | 1,979 |
| Jan 16, 2026 | 10.33 | 10.38 | 10.00 | 10.30 | 10.30 | -0.77% | 3,074 |
| Jan 14, 2026 | 10.44 | 10.44 | 10.38 | 10.38 | 10.38 | -0.67% | 1,222 |
| Jan 13, 2026 | 9.96 | 10.46 | 9.90 | 10.45 | 10.45 | 2.85% | 823 |
| Jan 12, 2026 | 10.16 | 10.70 | 9.75 | 10.16 | 10.16 | -0.49% | 7,211 |
| Jan 9, 2026 | 10.45 | 10.75 | 10.17 | 10.21 | 10.21 | -2.67% | 5,597 |
| Jan 8, 2026 | 10.74 | 10.99 | 10.40 | 10.49 | 10.49 | -2.24% | 8,943 |
| Jan 7, 2026 | 10.36 | 10.85 | 10.25 | 10.73 | 10.73 | 1.71% | 8,196 |
| Jan 6, 2026 | 10.88 | 10.96 | 10.02 | 10.55 | 10.55 | 1.25% | 18,409 |
| Jan 5, 2026 | 10.19 | 10.75 | 9.86 | 10.42 | 10.42 | 6.54% | 14,806 |
| Jan 2, 2026 | 10.17 | 10.17 | 9.76 | 9.78 | 9.78 | 0.20% | 9,434 |
| Jan 1, 2026 | 9.93 | 10.20 | 9.50 | 9.76 | 9.76 | -2.69% | 69,041 |
| Dec 31, 2025 | 10.85 | 11.00 | 9.75 | 10.03 | 10.03 | -4.57% | 19,279 |
| Dec 30, 2025 | 11.38 | 11.38 | 10.50 | 10.51 | 10.51 | -2.69% | 21,645 |
| Dec 29, 2025 | 11.01 | 11.45 | 10.76 | 10.80 | 10.80 | -3.83% | 9,737 |
| Dec 26, 2025 | 10.80 | 11.25 | 10.73 | 11.23 | 11.23 | 0.45% | 7,042 |
| Dec 24, 2025 | 11.01 | 11.24 | 10.90 | 11.18 | 11.18 | 1.27% | 1,578 |
| Dec 23, 2025 | 11.06 | 11.48 | 11.03 | 11.04 | 11.04 | -2.90% | 29,280 |
| Dec 22, 2025 | 11.48 | 11.90 | 11.03 | 11.37 | 11.37 | 0.26% | 13,040 |
| Dec 19, 2025 | 11.38 | 11.38 | 11.05 | 11.34 | 11.34 | 1.61% | 6,181 |
| Dec 18, 2025 | 11.01 | 11.36 | 11.01 | 11.16 | 11.16 | 1.45% | 3,086 |
| Dec 17, 2025 | 11.00 | 11.50 | 11.00 | 11.00 | 11.00 | - | 13,601 |
| Dec 16, 2025 | 11.72 | 11.72 | 10.72 | 11.00 | 11.00 | -6.14% | 13,258 |
| Dec 15, 2025 | 11.89 | 11.89 | 11.25 | 11.72 | 11.72 | 0.43% | 4,351 |
| Dec 12, 2025 | 11.50 | 11.74 | 11.46 | 11.67 | 11.67 | 2.01% | 1,962 |
| Dec 11, 2025 | 11.44 | 11.44 | 11.00 | 11.44 | 11.44 | 3.81% | 620 |
| Dec 10, 2025 | 11.59 | 12.00 | 10.05 | 11.02 | 11.02 | -5.89% | 12,895 |
| Dec 9, 2025 | 11.90 | 11.90 | 11.53 | 11.71 | 11.71 | 1.65% | 732 |
| Dec 8, 2025 | 11.50 | 11.89 | 11.28 | 11.52 | 11.52 | -1.20% | 6,612 |
| Dec 5, 2025 | 11.94 | 12.10 | 11.59 | 11.66 | 11.66 | -2.35% | 2,100 |
| Dec 4, 2025 | 11.68 | 11.94 | 11.63 | 11.94 | 11.94 | - | 729 |
| Dec 3, 2025 | 12.08 | 12.08 | 11.63 | 11.94 | 11.94 | 0.59% | 3,667 |
| Dec 2, 2025 | 11.67 | 12.19 | 11.62 | 11.87 | 11.87 | 2.15% | 3,718 |
| Dec 1, 2025 | 12.34 | 12.34 | 11.55 | 11.62 | 11.62 | -4.52% | 5,541 |
| Nov 28, 2025 | 12.48 | 12.48 | 11.94 | 12.17 | 12.17 | - | 522 |
| Nov 27, 2025 | 11.50 | 12.28 | 11.34 | 12.17 | 12.17 | 5.83% | 23,649 |
| Nov 26, 2025 | 11.70 | 12.23 | 11.20 | 11.50 | 11.50 | -1.71% | 11,071 |
| Nov 25, 2025 | 11.90 | 11.90 | 11.50 | 11.70 | 11.70 | -1.68% | 9,339 |
| Nov 24, 2025 | 11.98 | 12.00 | 11.38 | 11.90 | 11.90 | -0.67% | 6,661 |
| Nov 21, 2025 | 11.76 | 11.98 | 11.76 | 11.98 | 11.98 | 0.17% | 11,062 |
| Nov 20, 2025 | 12.25 | 12.25 | 11.40 | 11.96 | 11.96 | 0.34% | 16,712 |
| Nov 19, 2025 | 12.29 | 12.29 | 11.33 | 11.92 | 11.92 | -3.01% | 20,267 |
| Nov 18, 2025 | 12.20 | 12.49 | 12.20 | 12.29 | 12.29 | -1.13% | 1,970 |
| Nov 17, 2025 | 12.45 | 12.69 | 12.04 | 12.43 | 12.43 | 3.33% | 7,630 |
| Nov 14, 2025 | 12.58 | 12.58 | 12.00 | 12.03 | 12.03 | -4.07% | 9,081 |
| Nov 13, 2025 | 12.27 | 12.77 | 12.27 | 12.54 | 12.54 | 0.97% | 6,401 |
| Nov 12, 2025 | 13.00 | 13.00 | 11.32 | 12.42 | 12.42 | -3.12% | 13,320 |
| Nov 11, 2025 | 12.44 | 12.89 | 12.29 | 12.82 | 12.82 | 1.02% | 1,501 |
| Nov 10, 2025 | 12.28 | 12.99 | 12.00 | 12.69 | 12.69 | 3.34% | 18,656 |
| Nov 7, 2025 | 12.55 | 12.95 | 12.27 | 12.28 | 12.28 | -2.15% | 4,134 |
| Nov 6, 2025 | 12.95 | 13.00 | 12.51 | 12.55 | 12.55 | -1.34% | 445 |
| Nov 4, 2025 | 12.76 | 13.19 | 12.25 | 12.72 | 12.72 | 0.32% | 24,359 |
| Nov 3, 2025 | 12.26 | 13.24 | 12.26 | 12.68 | 12.68 | -1.48% | 2,259 |
| Oct 31, 2025 | 12.76 | 12.99 | 12.76 | 12.87 | 12.87 | 0.94% | 3,084 |
| Oct 30, 2025 | 13.19 | 13.19 | 12.51 | 12.75 | 12.75 | -1.77% | 9,710 |
| Oct 29, 2025 | 12.80 | 13.35 | 12.80 | 12.98 | 12.98 | -0.76% | 9,350 |
| Oct 28, 2025 | 12.63 | 13.45 | 12.63 | 13.08 | 13.08 | 0.23% | 819 |
| Oct 27, 2025 | 13.11 | 13.48 | 13.01 | 13.05 | 13.05 | 0.23% | 4,679 |
| Oct 24, 2025 | 13.14 | 13.25 | 12.85 | 13.02 | 13.02 | -0.84% | 1,904 |
| Oct 23, 2025 | 13.70 | 13.70 | 13.06 | 13.13 | 13.13 | -2.01% | 1,281 |
| Oct 21, 2025 | 12.65 | 13.49 | 12.65 | 13.40 | 13.40 | 3.00% | 1,792 |
| Oct 20, 2025 | 12.77 | 13.50 | 12.77 | 13.01 | 13.01 | -0.23% | 3,745 |
| Oct 17, 2025 | 13.89 | 13.89 | 13.01 | 13.04 | 13.04 | -2.32% | 5,326 |
| Oct 16, 2025 | 12.97 | 13.59 | 12.97 | 13.35 | 13.35 | 0.75% | 2,336 |
| Oct 15, 2025 | 13.34 | 13.34 | 13.00 | 13.25 | 13.25 | -0.67% | 1,929 |