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
2022-12-30 22.40 22.85 21.85 22.30 1.0M
2022-12-29 22.80 22.80 21.65 22.30 0.8M
2022-12-28 22.45 23.50 22.10 22.60 2.2M
2022-12-27 22.40 23.10 20.80 22.50 2.0M
2022-12-26 19.25 21.80 18.35 21.50 1.2M
2022-12-23 22.40 22.40 19.05 19.25 1.9M
2022-12-22 24.00 25.60 21.75 22.55 5.1M
2022-12-21 22.50 25.00 22.50 23.35 7.8M
2022-12-20 22.65 23.20 21.05 22.05 1.4M
2022-12-19 22.75 22.90 22.15 22.55 0.5M
2022-12-16 23.05 23.25 22.20 22.35 0.9M
2022-12-15 23.75 24.50 22.50 22.75 1.4M
2022-12-14 23.50 23.80 22.30 23.25 0.7M
2022-12-13 22.60 23.75 21.85 23.10 1.7M
2022-12-12 21.50 23.00 21.50 22.30 1.3M
2022-12-09 23.50 24.20 21.15 21.50 2.0M
2022-12-08 22.50 23.70 21.00 23.05 4.8M
2022-12-07 20.60 22.25 20.45 21.95 3.6M
2022-12-06 20.80 21.25 20.20 20.35 0.7M
2022-12-05 20.15 21.00 19.50 20.50 1.1M
2022-12-02 20.20 20.20 18.95 19.80 1.9M
2022-12-01 20.20 20.20 19.50 19.75 0.5M
2022-11-30 19.85 20.30 19.25 19.85 0.4M
2022-11-29 19.90 20.00 19.20 19.50 0.2M
2022-11-28 19.70 20.00 19.20 19.50 0.2M
2022-11-25 19.40 19.50 18.50 19.05 0.8M
2022-11-24 17.60 20.40 17.60 18.80 0.6M
2022-11-23 19.40 19.65 18.60 18.75 0.2M
2022-11-22 19.35 19.65 19.00 19.15 0.6M
2022-11-21 19.00 19.40 18.30 19.00 0.3M
2022-11-18 18.00 18.80 18.00 18.55 0.6M
2022-11-17 18.70 18.85 17.90 18.20 1.0M
2022-11-16 18.60 18.95 18.20 18.35 0.2M
2022-11-15 18.65 18.65 17.90 18.35 0.4M
2022-11-14 18.65 18.65 18.10 18.45 0.3M
2022-11-11 18.00 18.40 17.35 18.00 0.2M
2022-11-10 18.10 18.25 17.60 17.70 0.2M
2022-11-09 17.75 18.35 17.75 18.00 0.3M
2022-11-07 17.95 17.95 17.35 17.45 0.4M
2022-11-04 17.40 18.00 17.00 17.15 0.6M
2022-11-03 16.70 18.00 16.60 17.20 0.4M
2022-11-02 16.90 17.40 16.50 16.70 0.4M
2022-11-01 16.95 17.30 16.60 16.70 0.2M
2022-10-31 16.85 17.45 16.25 16.70 0.4M
2022-10-28 16.50 17.35 16.25 16.40 0.3M
2022-10-27 16.40 16.50 15.50 16.45 0.3M
2022-10-25 16.20 16.20 15.55 15.80 0.1M
2022-10-24 15.30 16.35 15.30 16.10 0.1M
2022-10-21 16.15 16.15 15.45 15.65 0.1M
2022-10-20 16.00 16.20 15.75 15.95 0.1M
2022-10-19 16.10 16.30 15.50 16.00 0.3M
2022-10-18 16.25 16.50 16.05 16.15 0.4M
2022-10-17 15.35 16.80 15.20 16.05 0.9M
2022-10-14 15.00 15.60 14.85 15.40 0.2M
2022-10-13 15.40 15.50 14.75 14.95 0.1M
2022-10-12 15.55 15.55 14.95 15.20 0.1M
2022-10-11 15.45 15.80 15.15 15.20 0.2M
2022-10-10 15.20 15.60 14.70 15.15 0.7M
2022-10-07 14.85 14.95 14.40 14.65 0.3M
2022-10-06 14.65 14.85 14.50 14.70 0.1M
2022-10-04 14.85 14.85 14.45 14.70 0.1M
2022-10-03 14.85 14.95 14.20 14.65 0.2M
2022-09-30 14.70 15.10 14.60 14.75 0.0M
2022-09-29 15.35 15.35 14.80 14.90 0.1M
2022-09-28 15.85 15.85 14.85 14.95 0.1M
2022-09-27 14.90 15.90 14.90 15.20 0.5M
2022-09-26 15.70 15.70 14.70 15.15 0.3M
2022-09-23 15.40 15.60 15.20 15.40 0.2M
2022-09-22 15.10 15.70 15.00 15.15 0.2M
2022-09-21 15.20 15.40 14.55 15.40 0.2M
2022-09-20 14.75 15.00 14.60 14.70 0.1M
2022-09-19 15.35 15.35 14.40 14.55 0.2M
2022-09-16 14.70 15.35 14.60 15.10 0.5M
2022-09-15 14.65 15.00 14.40 14.65 0.2M
2022-09-14 14.05 14.95 14.00 14.55 0.1M
2022-09-13 14.65 14.95 14.15 14.30 0.1M
2022-09-12 14.95 15.45 14.55 14.65 0.6M
2022-09-09 14.40 14.75 14.25 14.75 0.5M
2022-09-08 14.50 14.75 13.85 14.05 0.8M
2022-09-07 14.60 15.00 14.35 14.50 0.2M
2022-09-06 14.45 14.80 14.05 14.40 0.5M
2022-09-05 14.60 14.65 14.00 14.10 0.4M
2022-09-02 14.05 14.65 13.60 14.35 0.2M
2022-09-01 14.10 14.25 13.75 14.00 0.1M
2022-08-30 14.40 14.40 13.60 14.00 0.2M
2022-08-29 13.55 14.35 13.20 14.05 0.6M
2022-08-26 13.15 13.80 12.80 13.80 0.5M
2022-08-25 13.00 13.35 13.00 13.15 0.0M
2022-08-24 13.70 13.70 13.05 13.40 0.1M
2022-08-23 13.20 13.75 12.65 13.40 0.2M
2022-08-22 13.90 13.90 13.10 13.20 0.1M
2022-08-19 13.40 13.90 12.75 13.70 0.7M
2022-08-18 13.40 13.65 12.85 13.25 0.4M
2022-08-17 13.10 13.55 12.90 13.00 0.1M
2022-08-16 14.05 14.05 13.20 13.30 0.1M
2022-08-12 13.20 13.70 13.00 13.55 0.1M
2022-08-11 13.90 13.90 13.10 13.50 0.1M
2022-08-10 13.75 13.90 13.50 13.60 0.1M
2022-08-08 13.90 13.90 13.15 13.30 0.1M
2022-08-05 12.55 14.35 12.55 13.75 0.5M
2022-08-04 14.15 14.15 12.65 13.05 0.2M
2022-08-03 14.70 14.70 13.50 13.60 0.2M
2022-08-02 12.80 13.90 12.80 13.50 0.5M
2022-08-01 12.90 13.30 12.50 12.65 0.5M
2022-07-29 11.60 12.10 10.85 12.10 0.6M
2022-07-28 10.55 11.15 10.55 11.00 0.0M
2022-07-27 10.75 11.30 10.55 10.85 0.1M
2022-07-26 11.80 11.85 10.80 10.95 0.1M
2022-07-25 11.65 11.75 10.90 11.55 0.1M
2022-07-22 11.10 12.15 10.85 11.30 0.8M
2022-07-21 11.00 11.30 10.55 11.05 0.1M
2022-07-20 11.30 11.50 10.50 10.70 0.3M
2022-07-19 11.40 11.45 10.75 11.45 0.7M
2022-07-18 9.50 10.45 9.45 10.45 0.2M
2022-07-15 9.50 9.80 9.45 9.50 0.0M
2022-07-14 9.95 9.95 9.50 9.55 0.0M
2022-07-13 10.20 10.20 9.50 9.65 0.1M
2022-07-12 9.70 9.90 9.60 9.80 0.0M
2022-07-11 10.05 10.05 9.70 9.80 0.0M
2022-07-08 10.40 10.40 9.75 9.80 0.0M
2022-07-07 10.35 10.35 9.60 9.75 0.5M
2022-07-06 9.85 10.50 9.25 9.70 0.1M
2022-07-05 9.65 10.00 9.45 9.55 0.0M
2022-07-04 10.75 10.75 9.60 9.85 0.0M
2022-07-01 10.20 10.20 9.60 9.80 0.0M
2022-06-30 10.00 10.25 9.10 9.80 0.0M
2022-06-29 10.00 10.00 9.65 9.80 0.0M
2022-06-28 9.40 10.45 9.40 9.85 0.1M
2022-06-27 10.15 10.40 9.70 10.05 0.0M
2022-06-24 9.60 10.40 9.60 10.05 0.0M
2022-06-23 10.65 10.65 9.30 10.00 0.0M
2022-06-22 9.55 10.00 9.55 9.75 0.0M
2022-06-21 10.70 10.70 9.05 10.15 0.0M
2022-06-20 11.05 11.05 9.75 9.85 0.0M
2022-06-17 10.25 10.80 9.60 10.10 0.0M
2022-06-16 11.40 11.40 10.20 10.25 0.0M
2022-06-15 11.55 11.55 10.25 10.90 0.0M
2022-06-14 11.85 11.85 10.60 10.85 0.0M
2022-06-13 10.90 11.40 10.90 11.00 0.0M
2022-06-10 11.55 11.55 10.65 11.35 0.1M
2022-06-09 11.85 12.45 10.65 11.75 0.3M
2022-06-08 10.75 11.65 10.20 11.35 0.0M
2022-06-07 10.30 10.75 10.20 10.65 0.0M
2022-06-06 10.15 10.75 10.15 10.50 0.0M
2022-06-03 10.60 10.80 10.30 10.60 0.2M
2022-06-02 10.70 10.70 10.20 10.45 0.0M
2022-06-01 10.75 10.75 10.35 10.40 0.0M
2022-05-31 10.85 10.85 10.30 10.50 0.0M
2022-05-30 10.30 10.65 10.10 10.40 0.0M
2022-05-27 10.80 10.80 10.05 10.30 0.0M
2022-05-26 10.80 10.85 10.25 10.45 0.0M
2022-05-25 11.45 11.45 10.50 10.75 0.0M
2022-05-24 11.65 11.65 11.00 11.05 0.0M
2022-05-23 11.50 11.55 10.50 11.20 0.1M
2022-05-20 11.00 11.10 10.40 11.00 0.0M
2022-05-19 11.00 11.40 10.65 10.65 0.1M
2022-05-18 11.20 11.20 11.20 11.20 0.0M
2022-05-17 10.70 10.70 10.50 10.70 0.0M
2022-05-16 10.20 10.20 9.35 10.20 0.0M
2022-05-13 9.60 10.00 9.60 9.75 0.0M
2022-05-12 10.30 10.30 9.60 9.60 0.1M
2022-05-11 11.05 11.05 10.05 10.10 0.5M
2022-05-10 10.95 11.00 10.40 10.55 0.0M
2022-05-09 11.15 11.15 10.35 10.60 0.0M
2022-05-06 10.65 11.60 10.55 10.85 0.1M
2022-05-05 11.80 11.80 10.95 11.10 0.0M
2022-05-04 11.70 11.70 11.10 11.25 0.1M
2022-05-02 11.25 11.75 11.00 11.15 0.1M
2022-04-29 10.40 11.20 10.40 11.20 0.1M
2022-04-28 10.95 11.15 10.60 10.70 0.0M
2022-04-27 11.50 11.50 10.75 10.95 0.0M
2022-04-26 11.00 11.30 10.75 11.00 0.0M
2022-04-25 10.55 11.00 10.40 10.95 0.0M
2022-04-22 11.50 11.50 10.45 10.75 0.1M
2022-04-21 10.80 11.25 10.50 11.00 0.0M
2022-04-20 11.00 11.45 10.75 10.80 0.0M
2022-04-19 11.00 11.55 10.95 11.05 0.0M
2022-04-18 11.70 11.70 10.75 11.20 0.0M
2022-04-13 11.15 11.65 11.15 11.30 0.0M
2022-04-12 11.45 11.60 11.20 11.40 0.0M
2022-04-11 11.90 11.90 11.15 11.45 0.1M
2022-04-08 11.70 11.90 11.25 11.55 0.0M
2022-04-07 11.50 12.00 11.20 11.55 0.1M
2022-04-06 11.70 11.85 11.35 11.55 0.0M
2022-04-05 11.20 11.95 11.10 11.50 0.0M
2022-04-04 10.85 11.70 10.85 11.50 0.1M
2022-04-01 11.00 11.15 10.50 11.15 0.0M
2022-03-31 10.20 10.75 10.10 10.65 0.1M
2022-03-30 10.40 10.65 10.00 10.25 0.1M
2022-03-29 10.95 11.20 10.40 10.40 0.1M
2022-03-28 11.70 11.70 10.90 10.90 0.1M
2022-03-25 11.35 11.70 11.35 11.45 0.0M
2022-03-24 11.75 11.75 10.90 11.35 0.0M
2022-03-23 11.80 11.85 11.25 11.35 0.1M
2022-03-22 11.05 11.80 11.05 11.70 0.0M
2022-03-21 11.85 12.00 11.30 11.40 0.0M
2022-03-17 11.85 12.30 11.50 11.80 0.0M
2022-03-16 12.00 12.30 11.75 11.80 0.1M
2022-03-15 12.20 12.35 11.75 11.75 0.0M
2022-03-14 12.60 12.60 11.70 12.20 0.0M
2022-03-11 12.00 12.00 11.50 12.00 0.0M
2022-03-10 11.20 11.65 11.10 11.45 0.0M
2022-03-09 10.60 11.10 10.40 11.10 0.0M
2022-03-08 10.80 10.80 10.30 10.60 0.0M
2022-03-07 11.35 11.35 10.50 10.80 0.0M
2022-03-04 11.25 11.55 11.00 11.05 0.0M
2022-03-03 11.65 11.65 10.80 11.25 0.0M
2022-03-02 10.60 11.35 10.60 11.20 0.0M
2022-02-28 11.45 11.70 10.60 11.05 0.0M
2022-02-25 11.15 11.50 10.80 11.15 0.1M
2022-02-24 11.45 11.45 11.15 11.15 0.0M
2022-02-23 11.65 12.10 11.55 11.70 0.0M
2022-02-22 12.55 12.90 12.00 12.00 0.1M
2022-02-21 12.85 13.05 12.55 12.60 0.1M
2022-02-18 13.35 13.80 12.95 13.20 0.1M
2022-02-17 13.50 13.95 13.00 13.35 0.1M
2022-02-16 13.50 13.80 13.00 13.45 0.2M
2022-02-15 12.60 13.35 12.15 13.15 0.3M
2022-02-14 13.50 13.50 12.40 12.75 0.3M
2022-02-11 13.30 13.45 12.35 12.95 0.6M
2022-02-10 12.90 12.90 12.45 12.90 0.3M
2022-02-09 12.30 12.30 12.30 12.30 0.1M
2022-02-08 12.15 12.40 11.55 11.75 0.0M
2022-02-07 12.40 12.40 11.90 12.00 0.1M
2022-02-04 12.20 12.70 12.15 12.40 0.0M
2022-02-03 12.80 12.80 12.00 12.20 0.1M
2022-02-02 12.45 12.70 12.40 12.50 0.1M
2022-02-01 12.40 13.00 12.30 12.45 0.1M
2022-01-31 13.30 13.30 12.30 12.75 0.1M
2022-01-28 13.30 13.30 12.70 12.85 0.1M
2022-01-27 13.40 13.45 12.70 13.10 0.1M
2022-01-25 12.25 13.30 12.25 13.25 0.2M
2022-01-24 13.40 13.75 12.85 12.85 0.1M
2022-01-21 14.50 14.50 13.50 13.50 0.2M
2022-01-20 14.05 14.05 13.50 14.05 0.3M
2022-01-19 12.80 13.40 12.20 13.40 0.2M
2022-01-18 13.05 13.60 12.75 12.80 0.1M
2022-01-17 13.70 13.70 12.70 13.40 0.2M
2022-01-14 13.75 13.95 13.20 13.35 0.1M
2022-01-13 14.20 14.20 13.50 13.75 0.2M
2022-01-12 13.85 14.25 13.05 13.55 0.5M
2022-01-11 13.85 13.85 13.00 13.60 0.5M
2022-01-10 12.95 13.25 12.30 13.20 0.5M
2022-01-07 12.75 12.75 12.00 12.65 0.2M
2022-01-06 12.75 12.75 11.75 12.45 0.4M
2022-01-05 11.60 12.65 11.60 12.25 0.2M
2022-01-04 12.50 12.50 11.60 12.15 0.3M
2022-01-03 12.05 12.05 11.50 11.95 0.3M