Tirupati Forge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	45.79	47.49	45.02	45.19	45.19	-0.22%	382,655
Apr 28, 2026	44.49	45.89	43.70	45.29	45.29	1.71%	311,563
Apr 27, 2026	45.61	46.50	44.00	44.53	44.53	-2.37%	334,362
Apr 24, 2026	45.89	46.20	44.51	45.61	45.61	0.13%	146,336
Apr 23, 2026	44.72	45.95	44.00	45.55	45.55	0.84%	171,935
Apr 22, 2026	44.00	46.09	43.00	45.17	45.17	1.14%	190,592
Apr 21, 2026	45.79	46.80	44.20	44.66	44.66	-2.47%	163,687
Apr 20, 2026	46.28	47.00	44.55	45.79	45.79	-1.55%	147,661
Apr 17, 2026	46.37	47.19	45.03	46.51	46.51	0.93%	229,088
Apr 16, 2026	44.00	46.80	43.40	46.08	46.08	3.32%	408,817
Apr 15, 2026	43.40	44.84	43.40	44.60	44.60	2.76%	264,459
Apr 13, 2026	42.05	44.50	41.01	43.40	43.40	0.63%	216,031
Apr 10, 2026	42.05	44.45	42.05	43.13	43.13	-0.09%	151,233
Apr 9, 2026	44.00	44.50	42.01	43.17	43.17	-2.00%	180,527
Apr 8, 2026	44.75	44.75	42.60	44.05	44.05	3.33%	283,045
Apr 7, 2026	43.70	44.50	42.10	42.63	42.63	-2.20%	97,373
Apr 6, 2026	43.10	44.50	42.50	43.59	43.59	-0.23%	178,088
Apr 2, 2026	41.90	44.10	41.05	43.69	43.69	2.80%	223,364
Apr 1, 2026	40.48	42.50	40.48	42.50	42.50	4.99%	202,637
Mar 30, 2026	40.80	41.70	39.00	40.48	40.48	-0.78%	297,209
Mar 27, 2026	43.80	43.80	40.78	40.80	40.80	-4.94%	370,691
Mar 25, 2026	43.66	46.00	41.83	42.92	42.92	-2.52%	413,997
Mar 24, 2026	43.85	44.99	43.25	44.03	44.03	2.75%	277,250
Mar 23, 2026	46.26	46.77	42.12	42.85	42.85	-8.60%	862,582
Mar 20, 2026	48.70	50.18	46.15	46.88	46.88	-5.12%	871,587
Mar 19, 2026	43.00	52.00	42.70	49.41	49.41	12.14%	3,334,590
Mar 18, 2026	43.11	45.00	43.11	44.06	44.06	0.46%	577,408
Mar 17, 2026	42.70	44.00	42.21	43.86	43.86	2.96%	650,169
Mar 16, 2026	43.01	43.72	41.25	42.60	42.60	-1.02%	473,220
Mar 13, 2026	44.80	46.00	42.63	43.04	43.04	-2.34%	1,461,183
Mar 12, 2026	41.01	44.78	40.07	44.07	44.07	6.24%	1,648,423
Mar 11, 2026	40.10	43.00	40.10	41.48	41.48	3.31%	1,194,755
Mar 10, 2026	36.10	41.05	36.03	40.15	40.15	11.31%	1,352,804
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