Stockint.com

Loading a wholistic market research tool


Research

Stock History for: TIRUPATIFL, Tirupati Forge Limited, INE319Y01024, Listing: 04-Aug-2020

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 2 High52 Price: 52.0 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 19-Mar-2026 Bumper: 40.48; Drift%: 5.04
Industry: Industrial Products Face Value: 2; VWAP21: Low52 Price: 28.21 Barrier: -; Drift%: -
Basic Industry: Castings & Forgings Total Equity: 125,530,000 Low52 Date: 07-May-2025 SHP: 48.93 / 0.02 / 0.0 / 50.97
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 64.43 / 31.11 Month: 36.0 / 30.11 Week: 38.58 / 36.2 Day: 44.5 / 42.1 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 43.70 44.50 42.10 42.63 43.17 -2.20 535.13 97,373 1.00 0 0.00 0.00 15
2 06-Apr 43.10 44.50 42.50 43.59 43.72 -0.23 547.19 178,088 1.83 0 0.00 0.00 28
3 02-Apr 41.90 44.10 41.05 43.69 42.33 2.80 548.44 223,364 2.29 0 0.00 0.00 35
4 01-Apr 40.48 42.50 40.48 42.50 42.42 4.99 533.50 202,637 2.08 0 0.00 0.00 32
5 30-Mar 40.80 41.70 39.00 40.48 40.31 -0.78 508.15 297,209 3.05 0 0.00 0.00 46
6 27-Mar 43.80 43.80 40.78 40.80 41.47 -4.94 512.16 370,691 3.81 0 0.00 0.00 59
7 25-Mar 43.66 46.00 41.83 42.92 43.24 -2.52 538.77 413,997 4.25 0 0.00 0.00 66
8 24-Mar 43.85 44.99 43.25 44.03 44.25 2.75 552.71 277,250 2.85 0 0.00 0.00 44
9 23-Mar 46.26 46.77 42.12 42.85 44.13 -8.60 537.90 862,582 8.86 521,178 521,178.00 2.30 84
10 20-Mar 48.70 50.18 46.15 46.88 48.08 -5.12 588.48 871,587 8.95 491,276 491,276.00 2.36 79
11 19-Mar 43.00 52.00 42.70 49.41 49.15 12.14 620.24 3,334,590 34.25 1,672,333 1,672,333.00 8.22 268
12 18-Mar 43.11 45.00 43.11 44.06 43.96 0.46 553.09 577,408 5.93 379,615 379,615.00 1.67 61
13 17-Mar 42.70 44.00 42.21 43.86 43.22 2.96 550.57 650,169 6.68 433,383 433,383.00 1.87 70
14 16-Mar 43.01 43.72 41.25 42.60 42.18 -1.02 534.76 473,220 4.86 198,848 198,848.00 0.84 32
15 13-Mar 44.80 46.00 42.63 43.04 44.42 -2.34 540.28 1,461,183 15.01 767,229 767,229.00 3.41 123
16 12-Mar 41.01 44.78 40.07 44.07 42.96 6.24 553.21 1,648,423 16.93 822,880 822,880.00 3.54 132
17 11-Mar 40.10 43.00 40.10 41.48 41.92 3.31 520.70 1,194,755 12.27 563,649 563,649.00 2.36 90
18 10-Mar 36.10 41.05 36.03 40.15 39.13 11.31 504.00 1,352,804 13.89 641,337 641,337.00 2.51 103
19 09-Mar 35.70 36.24 34.45 36.07 35.44 0.14 452.79 537,252 5.52 332,728 332,728.00 1.18 53
20 06-Mar 36.00 37.13 35.73 36.02 36.44 -2.01 452.16 251,987 2.59 135,971 135,971.00 0.50 22
21 05-Mar 37.25 37.69 35.50 36.76 36.43 -1.29 461.45 504,434 5.18 292,270 292,270.00 1.06 47
22 04-Mar 36.65 38.11 36.65 37.24 37.11 -2.49 467.47 494,835 5.08 290,879 290,879.00 1.08 47
23 02-Mar 34.12 39.40 33.00 38.19 37.91 3.08 479.40 1,219,365 12.52 625,141 625,141.00 2.37 101
24 27-Feb 37.50 37.50 36.70 37.05 37.08 0.32 465.09 193,348 1.99 115,957 115,957.00 0.43 19
25 26-Feb 37.10 38.58 36.20 36.93 37.31 0.98 463.58 284,246 2.92 128,959 128,959.00 0.48 21
26 25-Feb 37.25 37.56 36.20 36.57 36.86 -0.87 459.06 207,837 2.13 127,123 127,123.00 0.47 21
27 24-Feb 37.30 37.71 36.33 36.89 36.74 -1.10 463.08 193,197 1.98 89,324 89,324.00 0.33 14
28 23-Feb 37.90 38.39 36.60 37.30 37.61 -1.61 468.23 197,962 2.03 103,142 103,142.00 0.39 17
29 20-Feb 37.22 38.97 37.22 37.91 37.95 1.17 475.88 410,167 4.21 220,684 220,684.00 0.84 36
30 19-Feb 38.56 39.09 37.00 37.47 37.82 -3.08 470.36 288,775 2.97 168,665 168,665.00 0.64 27
31 18-Feb 39.80 39.80 37.62 38.66 38.57 2.63 485.30 589,214 6.05 334,645 334,645.00 1.29 54
32 17-Feb 36.09 39.13 36.09 37.67 37.93 4.38 472.87 744,668 7.65 400,984 400,984.00 1.52 65
33 16-Feb 36.80 38.00 35.82 36.09 36.55 -1.93 453.04 478,586 4.91 203,848 203,848.00 0.75 33
34 13-Feb 38.00 38.00 36.63 36.80 37.04 -2.65 461.95 277,057 2.85 116,208 116,208.00 0.43 19
35 12-Feb 38.12 38.88 37.41 37.80 37.96 -0.84 474.50 293,190 3.01 144,428 144,428.00 0.55 23
36 11-Feb 36.70 39.60 36.60 38.12 38.24 4.96 478.52 1,488,222 15.28 730,396 730,396.00 2.79 118
37 10-Feb 36.70 37.48 35.60 36.32 36.43 1.85 455.92 428,867 4.40 239,309 239,309.00 0.87 39
38 09-Feb 34.27 36.00 34.27 35.66 35.18 4.15 447.64 345,988 3.55 178,286 178,286.00 0.63 29
39 06-Feb 34.80 35.14 33.91 34.24 34.40 -2.59 429.81 218,953 2.25 120,071 120,071.00 0.41 19
40 05-Feb 36.50 36.50 34.80 35.15 35.25 -1.93 441.24 258,095 2.65 144,800 144,800.00 0.51 23
41 04-Feb 35.80 36.20 34.50 35.84 35.57 1.07 449.90 611,157 6.28 307,345 307,345.00 1.09 49
42 03-Feb 35.40 36.00 33.96 35.46 35.02 6.20 445.13 465,634 4.78 260,977 260,977.00 0.91 42
43 02-Feb 32.75 33.89 32.25 33.39 32.88 2.49 419.14 313,597 3.22 139,067 139,067.00 0.46 22
44 01-Feb 35.20 36.63 32.00 32.58 34.25 -3.84 408.98 765,218 7.86 409,625 409,625.00 1.40 66
45 30-Jan 33.00 34.30 32.50 33.88 33.78 1.80 425.30 337,100 3.46 201,824 201,824.00 0.68 32
46 29-Jan 33.15 34.23 32.31 33.28 33.13 0.51 417.76 242,100 2.49 121,113 121,113.00 0.40 19
47 28-Jan 32.30 33.80 32.26 33.11 32.91 2.51 415.63 231,232 2.37 115,131 115,131.00 0.38 18
48 27-Jan 34.35 34.35 31.00 32.30 32.67 -4.61 405.46 561,445 5.77 339,504 339,504.00 1.11 54
49 23-Jan 34.01 34.79 33.30 33.86 33.85 -0.44 425.04 278,175 2.86 180,932 180,932.00 0.61 29
50 22-Jan 33.71 34.89 33.71 34.01 34.19 0.83 426.93 203,126 2.09 115,355 115,355.00 0.39 18
51 21-Jan 33.75 34.50 32.60 33.73 33.46 0.39 423.41 393,564 4.04 208,276 208,276.00 0.70 33
52 20-Jan 34.55 35.69 33.47 33.60 34.07 -3.81 421.78 367,939 3.78 199,697 199,697.00 0.68 32
53 19-Jan 35.17 35.94 34.80 34.93 35.26 -2.59 438.48 244,777 2.51 138,284 138,284.00 0.49 22
54 16-Jan 35.45 36.99 35.45 35.86 36.00 1.19 450.15 245,882 2.53 111,162 111,162.00 0.00 18
55 14-Jan 36.14 37.23 35.05 35.44 35.90 -0.48 444.88 296,889 3.05 143,418 143,418.00 0.51 23
56 13-Jan 35.05 37.02 33.61 35.61 35.25 0.71 447.01 897,055 9.21 433,252 433,252.00 1.53 69
57 12-Jan 36.20 36.57 34.71 35.36 35.46 -2.32 443.87 508,675 5.22 262,002 262,002.00 0.93 42
58 09-Jan 37.71 39.19 35.36 36.20 36.76 -4.00 454.42 614,533 6.31 296,014 296,014.00 1.09 47
59 08-Jan 38.51 38.97 37.20 37.71 37.98 -3.38 473.37 461,754 4.74 241,392 241,392.00 0.92 39
60 07-Jan 41.50 41.85 38.60 39.03 40.09 -4.62 489.94 774,653 7.96 359,250 359,250.00 1.44 58
61 06-Jan 38.50 45.00 38.50 40.92 41.83 7.37 513.67 3,303,425 33.93 1,274,838 1,274,838.00 5.33 204
62 05-Jan 36.32 38.65 36.32 38.11 37.68 5.07 478.39 943,186 9.69 583,811 583,811.00 2.20 94
63 02-Jan 34.86 36.60 34.65 36.27 35.88 4.65 455.30 594,539 6.11 378,923 378,923.00 1.36 61
64 01-Jan 34.00 35.20 34.00 34.66 34.68 2.12 435.09 381,546 3.92 241,064 241,064.00 0.84 39
65 31-Dec 33.50 34.60 33.00 33.94 34.02 1.28 426.05 383,156 3.93 263,398 263,398.00 0.90 42
66 30-Dec 33.57 34.28 33.30 33.51 33.66 -0.18 420.65 194,863 2.00 142,151 142,151.00 0.48 23
67 29-Dec 33.90 34.50 33.10 33.57 33.76 -0.97 421.40 346,382 3.56 244,191 244,191.00 0.82 40

Similar Stocks: HAPPYFORGE    AIAENG    BALUFORGE    GANGAFORGE    HILTON    KALYANIFRG    NELCAST    SGIL    STEELCAS    TIRUPATIFL    ABHAPOWER    SCML    MUNISH   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com