Tirupati Sarjan Limited (BOM:531814)
India
· Delayed Price · Currency is INR 9.40
+0.02 (0.21%)
At close: Apr 29, 2026
Tirupati Sarjan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.01 | 9.49 | 9.01 | 9.40 | 9.40 | 0.21% | 4,082 |
| Apr 28, 2026 | 9.45 | 9.45 | 9.14 | 9.38 | 9.38 | 2.63% | 6,091 |
| Apr 27, 2026 | 9.40 | 9.40 | 9.00 | 9.14 | 9.14 | -1.08% | 11,409 |
| Apr 24, 2026 | 9.00 | 10.26 | 8.92 | 9.24 | 9.24 | 1.99% | 14,671 |
| Apr 23, 2026 | 8.79 | 9.29 | 8.77 | 9.06 | 9.06 | -3.21% | 4,598 |
| Apr 22, 2026 | 9.35 | 9.50 | 9.26 | 9.36 | 9.36 | 2.30% | 1,741 |
| Apr 21, 2026 | 9.44 | 9.44 | 9.11 | 9.15 | 9.15 | -0.22% | 3,514 |
| Apr 20, 2026 | 9.49 | 9.75 | 9.00 | 9.17 | 9.17 | -1.40% | 4,733 |
| Apr 17, 2026 | 9.45 | 9.50 | 8.60 | 9.30 | 9.30 | 1.53% | 11,399 |
| Apr 16, 2026 | 9.75 | 9.75 | 8.35 | 9.16 | 9.16 | -2.03% | 11,946 |
| Apr 15, 2026 | 9.00 | 10.60 | 8.89 | 9.35 | 9.35 | 5.17% | 32,239 |
| Apr 13, 2026 | 9.78 | 9.78 | 8.26 | 8.89 | 8.89 | -0.78% | 19,138 |
| Apr 10, 2026 | 8.70 | 9.20 | 8.60 | 8.96 | 8.96 | 7.56% | 11,686 |
| Apr 9, 2026 | 8.69 | 8.69 | 8.10 | 8.33 | 8.33 | 1.59% | 6,821 |
| Apr 8, 2026 | 8.00 | 8.79 | 8.00 | 8.20 | 8.20 | 4.99% | 19,635 |
| Apr 7, 2026 | 7.95 | 7.95 | 7.70 | 7.81 | 7.81 | -1.76% | 2,695 |
| Apr 6, 2026 | 7.69 | 7.95 | 7.67 | 7.95 | 7.95 | 6.71% | 6,013 |
| Apr 2, 2026 | 7.00 | 7.70 | 7.00 | 7.45 | 7.45 | 4.93% | 9,756 |
| Apr 1, 2026 | 6.45 | 7.30 | 6.45 | 7.10 | 7.10 | 7.90% | 22,312 |
| Mar 30, 2026 | 6.63 | 6.93 | 6.50 | 6.58 | 6.58 | -0.75% | 30,062 |
| Mar 27, 2026 | 7.92 | 7.92 | 6.50 | 6.63 | 6.63 | -16.71% | 136,287 |
| Mar 25, 2026 | 8.05 | 8.05 | 7.27 | 7.96 | 7.96 | 2.18% | 27,878 |
| Mar 24, 2026 | 7.75 | 7.94 | 7.50 | 7.79 | 7.79 | 0.78% | 9,578 |
| Mar 23, 2026 | 7.92 | 8.15 | 7.25 | 7.73 | 7.73 | -1.02% | 41,225 |
| Mar 20, 2026 | 7.86 | 8.21 | 7.62 | 7.81 | 7.81 | -0.64% | 7,035 |
| Mar 19, 2026 | 8.39 | 8.39 | 7.50 | 7.86 | 7.86 | -4.26% | 37,138 |
| Mar 18, 2026 | 8.66 | 8.66 | 7.80 | 8.21 | 8.21 | -3.30% | 26,694 |
| Mar 17, 2026 | 8.40 | 8.50 | 8.40 | 8.49 | 8.49 | 0.71% | 1,690 |
| Mar 16, 2026 | 8.16 | 8.74 | 7.81 | 8.43 | 8.43 | 6.71% | 5,040 |
| Mar 13, 2026 | 8.00 | 8.74 | 7.50 | 7.90 | 7.90 | -1.86% | 21,515 |
| Mar 12, 2026 | 8.75 | 8.75 | 8.01 | 8.05 | 8.05 | -2.78% | 1,979 |
| Mar 11, 2026 | 8.71 | 8.71 | 8.18 | 8.28 | 8.28 | -0.36% | 8,853 |
| 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 |