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: 72.88 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 17-Dec-2024 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 2; VWAP21: Low52 Price: 28.21 Barrier: -; Drift%: -
Basic Industry: Castings & Forgings Total Equity: 119,280,000 Low52 Date: 07-May-2025 SHP: 48.93 / 0.02 / 0.0 / 51.04
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 64.43 / 31.11 Month: 42.91 / 35.4 Week: 43.49 / 39.05 Day: 37.0 / 34.8 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 35.00 37.00 34.80 35.91 36.13 -0.03 428.33 456,831 9.43 336,228 336,228.00 1.21 55
2 11-Nov 36.55 37.12 35.60 35.92 36.29 -0.28 428.45 497,619 10.27 317,625 317,625.00 1.15 51
3 10-Nov 37.38 37.89 35.88 36.02 36.48 -3.64 429.65 474,242 9.79 326,077 326,077.00 1.19 53
4 07-Nov 37.99 38.24 36.72 37.38 37.21 -1.11 445.87 620,676 12.81 435,011 435,011.00 1.62 70
5 06-Nov 38.01 38.64 37.17 37.80 37.91 -1.92 450.88 332,519 6.86 247,301 247,301.00 0.94 40
6 04-Nov 39.37 39.68 38.26 38.54 38.74 -1.61 459.71 327,744 6.76 222,411 222,411.00 0.86 36
7 03-Nov 39.99 40.25 38.90 39.17 39.54 -1.11 467.22 371,324 7.66 272,521 272,521.00 1.08 44
8 31-Oct 41.70 41.70 39.42 39.61 40.06 -3.41 472.47 446,610 9.22 358,919 358,919.00 1.44 58
9 30-Oct 41.74 41.99 40.40 41.01 41.19 0.47 489.17 199,943 4.13 119,663 119,663.00 0.49 19
10 29-Oct 40.13 43.49 40.13 40.82 41.20 1.72 486.90 418,985 8.65 215,190 215,190.00 0.89 35
11 28-Oct 41.08 42.54 39.05 40.13 40.70 -3.56 478.67 328,397 6.78 176,553 176,553.00 0.72 29
12 27-Oct 43.30 43.30 41.40 41.61 42.08 -3.93 496.32 194,493 4.01 137,198 137,198.00 0.58 22
13 24-Oct 44.90 44.90 42.12 43.31 43.55 -0.14 516.60 538,187 11.11 317,170 317,170.00 1.38 51
14 23-Oct 40.26 44.70 39.57 43.37 43.09 10.47 517.32 1,253,072 25.86 622,671 622,671.00 2.68 101
15 21-Oct 39.00 39.50 38.70 39.26 39.20 2.77 468.29 48,452 1.00 43,397 43,397.00 0.17 7
16 20-Oct 38.23 39.00 36.81 38.20 37.50 -0.08 455.65 375,984 7.76 250,079 250,079.00 0.94 40
17 17-Oct 38.90 39.69 38.00 38.23 38.71 -1.70 456.01 140,910 2.91 100,075 100,075.00 0.39 16
18 16-Oct 39.15 40.50 38.70 38.89 39.35 -0.66 463.88 158,772 3.28 120,543 120,543.00 0.47 19
19 15-Oct 39.19 40.89 39.00 39.15 39.61 -0.28 466.98 140,884 2.91 95,222 95,222.00 0.38 15
20 14-Oct 41.96 42.50 38.60 39.26 40.09 -3.44 468.29 218,254 4.50 141,611 141,611.00 0.57 23
21 13-Oct 41.50 42.00 38.50 40.66 40.22 -2.19 484.99 204,361 4.22 128,371 128,371.00 0.52 21
22 10-Oct 43.00 44.69 41.25 41.57 42.68 -3.93 495.85 274,491 5.67 189,192 189,192.00 0.81 31
23 09-Oct 46.13 46.97 43.05 43.27 44.86 -4.31 516.12 584,525 12.06 397,764 397,764.00 1.78 64
24 08-Oct 42.50 47.38 42.19 45.22 44.73 8.99 539.38 1,726,279 35.63 952,193 952,193.00 4.26 154
25 07-Oct 39.68 42.40 38.75 41.49 40.67 5.63 494.89 474,594 9.79 336,873 336,873.00 1.37 54
26 06-Oct 36.75 40.40 36.75 39.28 39.06 6.94 468.53 629,630 12.99 311,439 311,439.00 1.22 50
27 03-Oct 36.00 37.40 35.76 36.73 36.41 2.74 438.12 169,119 3.49 126,740 126,740.00 0.46 20
28 01-Oct 35.71 36.79 35.50 35.75 35.94 0.62 426.43 121,643 2.51 91,449 91,449.00 0.33 15
29 30-Sep 36.50 36.95 35.40 35.53 35.89 -2.92 423.80 102,904 2.12 75,200 75,200.00 0.27 12
30 29-Sep 36.63 38.50 36.25 36.60 37.11 -2.01 436.56 83,837 1.73 55,406 55,406.00 0.21 9
31 26-Sep 36.60 37.90 36.05 37.35 36.78 1.33 445.51 146,028 3.01 108,753 108,753.00 0.40 18
32 25-Sep 37.53 37.53 36.60 36.86 36.99 0.08 439.67 110,204 2.27 60,677 60,677.00 0.22 10
33 24-Sep 36.55 37.80 36.55 36.83 37.15 -1.84 439.31 97,750 2.02 77,475 77,475.00 0.29 13
34 23-Sep 37.50 38.00 36.56 37.52 37.43 -0.82 447.54 107,409 2.22 74,756 74,756.00 0.28 12
35 22-Sep 38.61 39.38 37.50 37.83 38.07 -1.99 451.24 196,146 4.05 137,842 137,842.00 0.52 22
36 19-Sep 38.26 39.51 38.15 38.60 38.54 0.44 460.42 152,382 3.14 97,115 97,115.00 0.37 16
37 18-Sep 40.35 40.35 37.75 38.43 38.89 -2.76 458.39 201,942 4.17 149,171 149,171.00 0.58 24
38 17-Sep 39.95 41.39 39.14 39.52 40.13 0.30 471.39 208,154 4.30 118,679 118,679.00 0.48 19
39 16-Sep 38.77 40.50 38.77 39.40 39.43 1.62 469.96 122,552 2.53 84,145 84,145.00 0.33 14
40 15-Sep 39.85 39.85 38.50 38.77 38.93 0.28 462.45 109,835 2.27 78,831 78,831.00 0.31 13
41 12-Sep 39.40 39.40 38.25 38.66 38.88 0.08 461.14 95,159 1.96 71,825 71,825.00 0.28 12
42 11-Sep 40.39 40.39 38.02 38.63 39.17 -1.50 460.78 157,609 3.25 102,394 102,394.00 0.40 17
43 10-Sep 40.99 40.99 38.86 39.22 39.60 0.28 467.82 92,968 1.92 65,592 65,592.00 0.26 11
44 09-Sep 39.13 40.99 38.80 39.11 39.52 -0.05 466.50 109,392 2.26 66,571 66,571.00 0.26 11
45 08-Sep 41.00 41.23 38.67 39.13 39.39 -2.37 466.74 142,608 2.94 93,031 93,031.00 0.37 15
46 05-Sep 40.55 41.30 39.61 40.08 40.05 -1.33 478.07 93,870 1.94 61,204 61,204.00 0.25 10
47 04-Sep 39.70 42.91 38.70 40.62 41.48 4.13 484.52 471,499 9.73 202,911 202,911.00 0.84 34
48 03-Sep 38.55 39.60 37.62 39.01 38.52 0.33 465.31 272,542 5.62 163,575 163,575.00 0.63 27
49 02-Sep 38.79 39.00 38.23 38.88 38.80 0.23 463.76 115,078 2.38 76,199 76,199.00 0.30 13
50 01-Sep 38.65 39.50 38.40 38.79 38.98 0.36 462.69 165,732 3.42 125,354 125,354.00 0.49 21
51 29-Aug 39.94 40.82 38.00 38.65 39.33 -3.21 461.02 212,494 4.39 152,892 152,892.00 0.60 26
52 28-Aug 37.76 41.42 37.76 39.93 39.85 3.34 476.29 135,975 2.81 79,140 79,140.00 0.32 13
53 26-Aug 39.99 41.89 38.00 38.64 39.79 -2.99 460.90 210,076 4.34 119,364 119,364.00 0.47 20
54 25-Aug 41.98 41.98 39.60 39.83 40.20 -5.14 475.09 201,537 4.16 146,747 146,747.00 0.59 24
55 22-Aug 44.20 46.00 40.27 41.99 43.06 -3.74 500.86 699,617 14.44 367,012 367,012.00 1.58 61
56 21-Aug 43.62 43.62 42.40 43.62 43.58 9.98 520.30 325,092 6.71 225,673 225,673.00 0.98 38
57 20-Aug 36.80 39.66 35.61 39.66 39.07 9.98 473.06 495,598 10.23 315,201 315,201.00 1.23 53
58 19-Aug 36.97 36.97 35.00 36.06 35.66 -0.88 430.12 116,078 2.40 88,506 88,506.00 0.32 15
59 18-Aug 37.56 38.54 36.26 36.38 36.85 -3.12 433.94 82,049 1.69 63,042 63,042.00 0.23 11
60 14-Aug 38.80 38.80 37.00 37.55 37.57 -0.79 447.90 89,214 1.84 58,469 58,469.00 0.22 10
61 13-Aug 36.62 38.25 36.40 37.85 37.45 2.52 451.47 102,535 2.12 73,607 73,607.00 0.28 12
62 12-Aug 38.61 38.61 36.60 36.92 37.31 -4.38 440.38 136,156 2.81 105,321 105,321.00 0.39 18
63 11-Aug 36.01 39.30 36.01 38.61 38.33 6.04 460.54 295,782 6.10 211,641 211,641.00 0.81 35
64 08-Aug 37.00 37.39 36.05 36.41 36.68 -3.37 434.30 127,263 2.63 0 0.00 0.00 21
65 07-Aug 38.78 39.00 36.37 37.68 36.84 -1.59 449.45 127,910 2.64 0 0.00 0.00 21
66 06-Aug 38.79 39.48 38.00 38.29 38.60 -1.19 456.72 87,328 1.80 0 0.00 0.00 15
67 05-Aug 37.36 38.89 37.00 38.75 38.05 3.53 462.21 141,105 2.91 0 0.00 0.00 24

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