Tirupati Forge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	35.70	36.24	34.45	36.07	36.07	0.14%	537,252
Mar 6, 2026	36.00	37.13	35.73	36.02	36.02	-2.01%	251,987
Mar 5, 2026	37.25	37.69	35.50	36.76	36.76	-1.29%	504,434
Mar 4, 2026	36.65	38.11	36.65	37.24	37.24	-2.49%	494,835
Mar 2, 2026	34.12	39.40	33.00	38.19	38.19	3.08%	1,219,365
Feb 27, 2026	37.50	37.50	36.70	37.05	37.05	0.32%	193,348
Feb 26, 2026	37.10	38.58	36.20	36.93	36.93	0.98%	284,246
Feb 25, 2026	37.25	37.56	36.20	36.57	36.57	-0.87%	207,837
Feb 24, 2026	37.30	37.71	36.33	36.89	36.89	-1.10%	193,197
Feb 23, 2026	37.90	38.39	36.60	37.30	37.30	-1.61%	197,962
Feb 20, 2026	37.22	38.97	37.22	37.91	37.91	1.17%	410,167
Feb 19, 2026	38.56	39.09	37.00	37.47	37.47	-3.08%	288,775
Feb 18, 2026	39.80	39.80	37.62	38.66	38.66	2.63%	589,214
Feb 17, 2026	36.09	39.13	36.09	37.67	37.67	4.38%	744,668
Feb 16, 2026	36.80	38.00	35.82	36.09	36.09	-1.93%	478,586
Feb 13, 2026	38.00	38.00	36.63	36.80	36.80	-2.65%	277,057
Feb 12, 2026	38.12	38.88	37.41	37.80	37.80	-0.84%	293,190
Feb 11, 2026	36.70	39.60	36.60	38.12	38.12	4.96%	1,488,222
Feb 10, 2026	36.70	37.48	35.60	36.32	36.32	1.85%	428,867
Feb 9, 2026	34.27	36.00	34.27	35.66	35.66	4.15%	345,988
Feb 6, 2026	34.80	35.14	33.91	34.24	34.24	-2.59%	218,953
Feb 5, 2026	36.50	36.50	34.80	35.15	35.15	-1.93%	258,095
Feb 4, 2026	35.80	36.20	34.50	35.84	35.84	1.07%	611,157
Feb 3, 2026	35.40	36.00	33.96	35.46	35.46	6.20%	465,634
Feb 2, 2026	32.75	33.89	32.25	33.39	33.39	2.49%	313,597
Feb 1, 2026	35.20	36.63	32.00	32.58	32.58	-3.84%	765,218
Jan 30, 2026	33.00	34.30	32.50	33.88	33.88	1.80%	337,100
Jan 29, 2026	33.15	34.23	32.31	33.28	33.28	0.51%	242,100
Jan 28, 2026	32.30	33.80	32.26	33.11	33.11	2.51%	231,232
Jan 27, 2026	34.35	34.35	31.00	32.30	32.30	-4.61%	561,445
Jan 23, 2026	34.01	34.79	33.30	33.86	33.86	-0.44%	278,175
Jan 22, 2026	33.71	34.89	33.71	34.01	34.01	0.83%	203,126
Jan 21, 2026	33.75	34.50	32.60	33.73	33.73	0.39%	393,564
Jan 20, 2026	34.55	35.69	33.47	33.60	33.60	-3.81%	367,939
Jan 19, 2026	35.17	35.94	34.80	34.93	34.93	-2.59%	244,777
Jan 16, 2026	35.45	36.99	35.45	35.86	35.86	1.19%	245,882
Jan 14, 2026	36.14	37.23	35.05	35.44	35.44	-0.48%	296,889
Jan 13, 2026	35.05	37.02	33.61	35.61	35.61	0.71%	897,055
Jan 12, 2026	36.20	36.57	34.71	35.36	35.36	-2.32%	508,675
Jan 9, 2026	37.71	39.19	35.36	36.20	36.20	-4.00%	614,533
Jan 8, 2026	38.51	38.97	37.20	37.71	37.71	-3.38%	461,754
Jan 7, 2026	41.50	41.85	38.60	39.03	39.03	-4.62%	774,653
Jan 6, 2026	38.50	45.00	38.50	40.92	40.92	7.37%	3,303,425
Jan 5, 2026	36.32	38.65	36.32	38.11	38.11	5.07%	943,186
Jan 2, 2026	34.86	36.60	34.65	36.27	36.27	4.65%	594,539
Jan 1, 2026	34.00	35.20	34.00	34.66	34.66	2.12%	381,546
Dec 31, 2025	33.50	34.60	33.00	33.94	33.94	1.28%	383,156
Dec 30, 2025	33.57	34.28	33.30	33.51	33.51	-0.18%	194,863
Dec 29, 2025	33.90	34.50	33.10	33.57	33.57	-0.97%	346,382
Dec 26, 2025	31.95	36.00	31.70	33.90	33.90	8.17%	1,261,891
Dec 24, 2025	32.00	32.64	30.90	31.34	31.34	-2.34%	232,302
Dec 23, 2025	32.75	32.75	31.86	32.09	32.09	-0.90%	122,539
Dec 22, 2025	32.50	32.62	31.91	32.38	32.38	1.16%	197,325
Dec 19, 2025	32.26	32.90	30.90	32.01	32.01	1.68%	204,075
Dec 18, 2025	32.00	32.39	30.11	31.48	31.48	-2.05%	608,270
Dec 17, 2025	32.00	32.69	31.57	32.14	32.14	-0.68%	134,728
Dec 16, 2025	32.60	33.00	32.10	32.36	32.36	-0.74%	152,161
Dec 15, 2025	32.85	33.18	32.17	32.60	32.60	-0.64%	138,043
Dec 12, 2025	32.22	33.58	32.21	32.81	32.81	-0.39%	231,601
Dec 11, 2025	31.92	33.67	31.58	32.94	32.94	3.20%	243,852
Dec 10, 2025	32.33	32.85	31.50	31.92	31.92	-1.27%	170,236
Dec 9, 2025	31.70	32.87	30.76	32.33	32.33	1.83%	275,679
Dec 8, 2025	33.87	33.87	30.70	31.75	31.75	-3.41%	415,341
Dec 5, 2025	32.75	33.49	32.41	32.87	32.87	-0.66%	165,798
Dec 4, 2025	33.38	34.90	32.81	33.09	33.09	-0.87%	215,220
Dec 3, 2025	33.53	34.19	32.28	33.38	33.38	-0.45%	315,920
Dec 2, 2025	33.72	34.26	33.20	33.53	33.53	-0.06%	265,018
Dec 1, 2025	35.30	35.98	33.02	33.55	33.55	-4.98%	473,687
Nov 28, 2025	35.31	36.00	34.66	35.31	35.31	0.80%	268,215
Nov 27, 2025	37.47	38.16	34.51	35.03	35.03	-6.39%	686,712
Nov 26, 2025	36.65	39.40	36.65	37.42	37.42	2.63%	1,279,119
Nov 25, 2025	33.00	38.00	32.79	36.46	36.46	10.89%	1,266,504
Nov 24, 2025	33.54	34.01	32.27	32.88	32.88	-1.47%	266,424
Nov 21, 2025	32.99	33.70	32.00	33.37	33.37	1.15%	333,718
Nov 20, 2025	34.32	34.74	32.90	32.99	32.99	-3.14%	361,965
Nov 19, 2025	35.00	35.45	33.51	34.06	34.06	-3.65%	333,994
Nov 18, 2025	35.00	35.75	34.94	35.35	35.35	1.20%	350,827
Nov 17, 2025	34.10	35.50	33.80	34.93	34.93	2.55%	428,447
Nov 14, 2025	34.50	34.70	33.52	34.06	34.06	-0.21%	507,035
Nov 13, 2025	35.76	36.26	33.80	34.13	34.13	-4.96%	613,920
Nov 12, 2025	35.00	37.00	34.80	35.91	35.91	-0.03%	456,831
Nov 11, 2025	36.55	37.12	35.60	35.92	35.92	-0.28%	497,619
Nov 10, 2025	37.38	37.89	35.88	36.02	36.02	-3.64%	474,242
Nov 7, 2025	37.99	38.24	36.72	37.38	37.38	-1.11%	620,676
Nov 6, 2025	38.01	38.64	37.17	37.80	37.80	-1.92%	332,519
Nov 4, 2025	39.37	39.68	38.26	38.54	38.54	-1.61%	327,744
Nov 3, 2025	39.99	40.25	38.90	39.17	39.17	-1.11%	371,324
Oct 31, 2025	41.70	41.70	39.42	39.61	39.61	-3.41%	446,610
Oct 30, 2025	41.74	41.99	40.40	41.01	41.01	0.47%	199,943
Oct 29, 2025	40.13	43.49	40.13	40.82	40.82	1.72%	418,985
Oct 28, 2025	41.08	42.54	39.05	40.13	40.13	-3.56%	328,397
Oct 27, 2025	43.30	43.30	41.40	41.61	41.61	-3.93%	194,493
Oct 24, 2025	44.90	44.90	42.12	43.31	43.31	-0.14%	538,187
Oct 23, 2025	40.26	44.70	39.57	43.37	43.37	10.47%	1,253,072
Oct 21, 2025	39.00	39.50	38.70	39.26	39.26	2.77%	48,452
Oct 20, 2025	38.23	39.00	36.81	38.20	38.20	-0.08%	375,984
Oct 17, 2025	38.90	39.69	38.00	38.23	38.23	-1.70%	140,910
Oct 16, 2025	39.15	40.50	38.70	38.89	38.89	-0.66%	158,772
Oct 15, 2025	39.19	40.89	39.00	39.15	39.15	-0.28%	140,884
Oct 14, 2025	41.96	42.50	38.60	39.26	39.26	-3.44%	218,254