Tirupati Forge Ltd

TIRF
🏛️ 印度 →
37.35
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 11.40 11.60 11.10 11.50 0.1M
2021-12-30 11.50 11.50 10.90 11.15 0.1M
2021-12-29 11.45 11.45 10.90 11.30 0.1M
2021-12-28 11.35 11.35 10.80 11.20 0.1M
2021-12-27 10.95 11.20 10.50 11.15 0.1M
2021-12-24 11.10 11.55 10.75 10.95 0.0M
2021-12-23 10.95 11.30 10.80 11.10 0.1M
2021-12-22 11.05 11.05 10.30 10.80 0.1M
2021-12-21 11.60 11.60 10.55 10.60 0.1M
2021-12-20 11.60 11.60 11.10 11.10 0.1M
2021-12-17 12.35 12.35 11.55 11.65 0.1M
2021-12-16 12.85 12.85 11.80 12.10 0.3M
2021-12-15 12.20 12.25 11.80 12.25 0.7M
2021-12-14 11.40 11.70 10.70 11.70 0.2M
2021-12-13 11.00 11.25 10.25 11.15 0.2M
2021-12-10 10.80 11.20 10.35 10.75 0.1M
2021-12-09 10.55 10.80 10.50 10.80 0.1M
2021-12-08 9.50 10.30 9.50 10.30 0.2M
2021-12-07 9.95 10.20 9.60 9.85 0.0M
2021-12-06 9.90 10.20 9.60 9.95 0.1M
2021-12-03 9.95 10.05 9.65 9.90 0.0M
2021-12-02 10.40 10.40 9.55 9.75 0.1M
2021-12-01 10.25 10.25 9.70 10.05 0.0M
2021-11-30 9.40 10.20 9.35 10.10 0.2M
2021-11-29 10.45 10.45 9.70 9.80 0.1M
2021-11-26 10.50 10.80 10.00 10.20 0.1M
2021-11-25 10.95 10.95 10.05 10.50 0.1M
2021-11-24 10.50 10.95 10.05 10.45 0.0M
2021-11-23 11.00 11.00 10.40 10.45 0.1M
2021-11-22 10.95 11.20 10.45 10.90 0.1M
2021-11-18 11.20 11.45 10.75 10.95 0.1M
2021-11-17 11.75 11.95 10.95 11.20 0.1M
2021-11-16 11.35 11.95 10.85 11.50 0.1M
2021-11-15 11.35 12.15 11.35 11.40 0.1M
2021-11-12 12.00 12.45 11.35 11.90 0.2M
2021-11-11 11.90 11.90 11.60 11.90 0.3M
2021-11-10 11.35 11.35 10.95 11.35 0.1M
2021-11-09 10.35 10.85 10.35 10.85 0.1M
2021-11-08 10.35 10.55 10.35 10.35 0.1M
2021-11-04 11.50 11.50 10.85 10.85 0.1M
2021-11-03 12.25 12.25 11.40 11.40 0.1M
2021-11-02 12.85 12.85 11.65 11.95 0.2M
2021-11-01 12.25 12.25 11.15 12.25 0.5M
2021-10-29 10.60 11.70 10.60 11.70 0.4M
2021-10-28 11.15 11.15 11.15 11.15 0.1M
2021-10-27 11.70 11.70 11.70 11.70 0.0M
2021-10-26 12.30 12.30 12.30 12.30 0.0M
2021-10-25 12.90 12.90 12.90 12.90 0.0M
2021-10-22 13.55 13.55 13.55 13.55 0.1M
2021-10-21 14.25 14.25 14.25 14.25 0.0M
2021-10-20 14.95 14.95 14.95 14.95 0.0M
2021-10-19 15.80 15.80 15.70 15.70 0.1M
2021-10-18 16.60 17.05 16.30 16.50 0.8M
2021-10-14 15.90 16.25 15.65 16.25 0.5M
2021-10-13 15.50 15.50 15.45 15.50 0.3M
2021-10-12 14.50 14.80 13.40 14.80 0.5M
2021-10-11 14.10 14.10 14.10 14.10 0.3M
2021-10-08 13.45 13.45 13.45 13.45 0.1M
2021-10-07 12.85 12.85 12.65 12.85 0.5M
2021-10-06 13.14 13.16 12.00 12.23 0.8M
2021-10-05 13.09 13.09 12.34 12.54 1.7M
2021-10-04 12.46 12.46 12.34 12.46 2.0M
2021-10-01 11.66 11.93 11.66 11.87 0.4M
2021-09-30 11.31 11.44 11.05 11.37 0.1M
2021-09-29 11.09 11.09 10.69 10.93 0.0M
2021-09-28 11.31 11.31 10.51 11.09 0.1M
2021-09-27 11.04 11.04 10.63 10.85 0.1M
2021-09-24 10.60 10.68 10.22 10.51 0.3M
2021-09-23 10.23 10.25 9.71 10.17 0.1M
2021-09-22 9.47 9.84 9.47 9.76 0.0M
2021-09-21 9.26 9.59 9.26 9.47 0.0M
2021-09-20 9.74 9.74 9.14 9.26 0.0M
2021-09-17 9.25 9.97 9.25 9.37 0.0M
2021-09-16 9.90 10.06 9.41 9.72 0.0M
2021-09-15 9.38 10.05 9.10 9.90 0.2M
2021-09-14 9.43 9.65 8.98 9.57 0.1M
2021-09-13 9.33 9.33 9.14 9.30 0.0M
2021-09-09 9.25 9.37 8.93 9.33 0.2M
2021-09-08 9.60 9.60 8.81 8.98 1.1M
2021-09-07 9.59 9.59 9.14 9.16 0.0M
2021-09-06 9.63 9.63 9.26 9.60 0.0M
2021-09-03 9.26 10.06 9.26 9.63 0.0M
2021-09-02 10.05 10.05 9.38 9.71 0.1M
2021-09-01 10.00 10.00 9.14 9.61 0.0M
2021-08-31 9.94 10.51 9.61 9.61 0.3M
2021-08-30 10.05 10.54 10.05 10.11 0.1M
2021-08-27 9.94 10.29 9.49 10.05 0.0M
2021-08-26 10.20 10.20 9.26 9.94 0.0M
2021-08-25 9.85 10.05 9.71 9.72 0.0M
2021-08-24 9.47 10.24 9.47 10.05 0.0M
2021-08-23 10.17 10.47 9.47 9.77 0.0M
2021-08-20 9.97 10.29 9.97 9.97 0.1M
2021-08-18 10.63 10.68 9.68 10.49 0.1M
2021-08-17 9.49 10.17 9.26 10.17 0.1M
2021-08-16 9.31 9.79 9.31 9.71 0.3M
2021-08-13 9.79 9.79 9.79 9.79 0.0M
2021-08-12 10.31 10.31 10.31 10.31 0.0M
2021-08-11 10.86 10.86 10.86 10.86 0.1M
2021-08-10 11.83 11.83 11.11 11.43 0.5M
2021-08-09 11.27 11.28 10.74 11.27 0.4M
2021-08-06 10.73 10.74 9.73 10.74 0.9M
2021-08-05 10.23 10.23 9.75 10.23 0.8M
2021-08-04 9.75 9.75 9.74 9.75 1.2M
2021-08-03 9.29 9.29 8.85 9.29 1.2M
2021-08-02 8.85 8.85 8.85 8.85 0.0M
2021-07-30 8.43 8.43 8.43 8.43 0.1M
2021-07-29 8.03 8.03 8.03 8.03 0.0M
2021-07-28 7.65 7.65 7.65 7.65 0.0M
2021-07-27 7.29 7.29 7.29 7.29 0.0M
2021-07-26 6.95 6.95 6.95 6.95 0.0M
2021-07-23 6.62 6.62 6.62 6.62 0.0M
2021-07-22 6.31 6.31 6.31 6.31 0.0M
2021-07-20 6.01 6.01 6.01 6.01 0.0M
2021-07-19 5.73 5.73 5.73 5.73 0.0M
2021-07-16 5.46 5.46 5.46 5.46 0.0M
2021-07-15 5.20 5.20 5.20 5.20 3.5M
2021-07-14 4.95 4.95 4.95 4.95 0.0M
2021-07-13 4.72 4.72 4.72 4.72 0.9M
2021-07-12 4.50 4.50 4.50 4.50 0.0M
2021-07-09 4.28 4.29 4.28 4.29 0.0M
2021-07-08 4.06 4.09 3.70 4.09 2.6M
2021-07-07 3.71 3.89 3.53 3.89 0.0M
2021-07-06 4.09 4.09 3.71 3.71 0.0M
2021-07-05 4.02 4.02 3.66 3.90 0.1M
2021-07-02 3.49 3.84 3.49 3.83 0.0M
2021-07-01 3.66 3.90 3.66 3.66 0.0M
2021-06-30 3.54 3.72 3.37 3.72 0.0M
2021-06-29 3.34 3.54 3.34 3.54 0.0M
2021-06-28 3.43 3.49 3.43 3.43 0.1M
2021-06-25 3.44 3.54 3.37 3.51 0.0M
2021-06-24 3.37 3.54 3.37 3.54 0.0M
2021-06-23 3.54 3.54 3.54 3.54 0.4M
2021-06-22 3.69 3.69 3.54 3.54 0.0M
2021-06-21 3.71 3.71 3.51 3.69 0.0M
2021-06-18 3.66 3.69 3.66 3.69 0.4M
2021-06-17 3.78 3.78 3.42 3.70 0.0M
2021-06-16 3.62 3.63 3.37 3.60 0.0M
2021-06-15 3.81 3.81 3.46 3.46 0.0M
2021-06-14 3.80 3.80 3.63 3.63 0.0M
2021-06-11 3.60 3.78 3.49 3.62 0.0M
2021-06-10 3.38 3.60 3.37 3.60 0.0M
2021-06-09 3.60 3.60 3.31 3.49 0.0M
2021-06-08 3.37 3.43 3.37 3.43 0.0M
2021-06-07 3.37 3.43 3.27 3.43 0.0M
2021-06-04 3.54 3.54 3.26 3.27 0.0M
2021-06-03 3.43 3.44 3.26 3.43 0.0M
2021-06-02 3.37 3.37 3.26 3.28 0.0M
2021-06-01 3.49 3.49 3.20 3.43 0.0M
2021-05-31 3.40 3.40 3.09 3.33 0.0M
2021-05-28 3.03 3.24 2.93 3.24 0.1M
2021-05-26 3.09 3.09 3.09 3.09 0.0M
2021-05-25 3.37 3.37 3.05 3.09 0.0M
2021-05-24 2.91 3.21 2.91 3.21 0.0M
2021-05-21 3.06 3.06 3.06 3.06 0.0M
2021-05-18 2.98 3.29 2.98 3.09 0.0M
2021-05-17 3.13 3.13 3.13 3.13 0.0M
2021-05-14 2.83 3.13 2.83 3.13 0.0M
2021-05-12 2.98 2.98 2.98 2.98 0.0M
2021-05-10 3.14 3.14 3.14 3.14 0.0M
2021-05-07 2.98 3.14 2.86 3.14 0.0M
2021-05-06 2.80 2.99 2.80 2.99 0.0M
2021-05-05 2.71 3.00 2.71 2.85 0.0M
2021-04-29 2.86 2.86 2.86 2.86 0.0M
2021-04-28 2.86 2.86 2.86 2.86 0.0M
2021-04-27 2.86 2.86 2.86 2.86 0.0M
2021-04-26 2.86 2.86 2.86 2.86 0.0M
2021-04-23 2.86 2.86 2.86 2.86 0.0M
2021-04-22 2.97 2.97 2.96 2.96 0.0M
2021-04-19 2.96 2.96 2.96 2.96 0.0M
2021-04-16 3.11 3.11 3.11 3.11 0.0M
2021-04-13 2.97 3.11 2.97 3.11 0.0M
2021-04-12 2.71 2.97 2.71 2.97 0.3M
2021-04-09 2.86 2.88 2.86 2.86 0.0M
2021-04-08 2.77 2.99 2.77 2.86 0.0M
2021-04-07 2.86 2.86 2.86 2.86 0.0M
2021-04-06 2.86 2.86 2.86 2.86 0.0M
2021-04-05 2.86 2.86 2.86 2.86 0.0M
2021-04-01 2.86 2.86 2.86 2.86 0.0M
2021-03-31 2.97 2.97 2.96 2.96 0.5M
2021-03-30 2.97 2.97 2.97 2.97 0.0M
2021-03-25 2.97 2.97 2.97 2.97 0.2M
2021-03-24 2.97 2.98 2.97 2.98 0.3M
2021-03-23 3.11 3.11 3.11 3.11 0.0M
2021-03-22 2.97 3.11 2.97 3.11 0.0M
2021-03-18 2.97 2.97 2.97 2.97 0.0M
2021-03-12 3.01 3.01 2.86 2.86 0.0M
2021-03-10 2.97 2.97 2.86 2.87 0.0M
2021-03-09 2.89 2.97 2.89 2.97 0.0M
2021-03-08 2.97 2.97 2.97 2.97 0.0M
2021-03-05 2.91 2.91 2.91 2.91 0.0M
2021-03-04 3.00 3.00 3.00 3.00 0.0M
2021-03-03 2.83 2.97 2.83 2.86 0.0M
2021-03-02 2.83 2.83 2.83 2.83 0.0M
2021-03-01 2.81 2.81 2.81 2.81 0.0M
2021-02-26 2.81 2.81 2.81 2.81 0.0M
2021-02-25 3.07 3.07 2.81 2.81 0.4M
2021-02-23 2.93 2.93 2.93 2.93 0.0M
2021-02-22 2.91 3.10 2.86 3.09 0.0M
2021-02-19 2.91 2.97 2.86 2.96 0.2M
2021-02-18 3.01 3.01 2.86 2.86 0.1M
2021-02-17 2.91 3.00 2.89 3.00 0.1M
2021-02-16 2.86 2.86 2.86 2.86 0.0M
2021-02-12 2.86 2.97 2.86 2.97 0.0M
2021-02-11 2.83 2.83 2.83 2.83 0.0M
2021-02-10 2.83 2.83 2.83 2.83 0.0M
2021-02-09 2.91 2.91 2.86 2.89 0.4M
2021-02-08 2.80 3.00 2.80 2.97 0.0M
2021-02-05 2.86 3.01 2.86 2.86 0.0M
2021-02-04 2.81 2.94 2.71 2.87 0.4M
2021-02-03 2.81 2.81 2.81 2.81 0.0M
2021-02-02 2.67 2.67 2.67 2.67 0.0M
2021-02-01 2.43 2.55 2.31 2.55 0.4M
2021-01-29 2.43 2.43 2.43 2.43 0.0M
2021-01-28 2.55 2.55 2.55 2.55 0.0M
2021-01-27 2.69 2.69 2.69 2.69 0.0M
2021-01-25 2.82 2.82 2.82 2.82 0.0M
2021-01-22 2.97 2.97 2.97 2.97 0.1M
2021-01-21 2.97 2.97 2.97 2.97 0.0M
2021-01-20 3.09 3.09 3.09 3.09 0.0M
2021-01-19 3.20 3.20 3.15 3.15 0.0M
2021-01-13 3.31 3.31 3.31 3.31 0.0M
2021-01-12 3.03 3.34 3.03 3.31 0.0M
2021-01-11 3.20 3.20 3.19 3.19 0.0M
2021-01-08 3.01 3.18 2.90 3.18 0.0M
2021-01-07 2.93 3.07 2.78 3.03 0.0M
2021-01-06 2.93 2.93 2.93 2.93 0.0M
2021-01-05 3.04 3.06 2.93 3.05 0.0M
2021-01-04 3.07 3.07 3.07 3.07 0.0M
2021-01-01 3.20 3.20 2.97 3.07 0.0M