Tirupati Forge (TIRF)

TIRF
🏛️ India →
37.35
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 60.73 60.73 60.73 60.73 0.0M
2024-12-30 61.97 61.97 61.97 61.97 0.0M
2024-12-27 63.24 63.24 63.24 63.24 0.1M
2024-12-26 64.54 64.54 64.54 64.54 0.1M
2024-12-24 65.86 65.86 65.86 65.86 0.1M
2024-12-23 67.21 67.21 67.21 67.21 0.1M
2024-12-20 68.59 68.59 68.59 68.59 0.0M
2024-12-19 69.99 69.99 69.99 69.99 0.1M
2024-12-18 71.46 71.46 71.42 71.42 0.4M
2024-12-17 72.74 72.88 71.00 72.88 0.8M
2024-12-16 67.43 69.41 67.43 69.41 0.3M
2024-12-13 62.50 66.11 60.01 66.11 0.8M
2024-12-12 59.70 62.98 56.99 62.97 1.5M
2024-12-11 59.99 59.99 59.99 59.99 0.1M
2024-12-10 57.14 57.14 57.14 57.14 0.1M
2024-12-09 53.89 54.42 53.14 54.42 0.4M
2024-12-06 49.80 51.83 49.80 51.83 0.6M
2024-12-05 50.82 50.82 50.82 50.82 0.2M
2024-12-04 49.83 49.83 49.83 49.83 0.1M
2024-12-03 48.86 48.86 48.86 48.86 0.1M
2024-12-02 47.91 47.91 47.91 47.91 0.1M
2024-11-29 45.62 46.98 45.62 46.98 0.4M
2024-11-28 46.20 46.20 46.06 46.06 0.4M
2024-11-27 47.01 47.01 47.01 47.01 0.1M
2024-11-26 47.97 47.97 47.97 47.97 0.1M
2024-11-25 48.95 48.95 48.95 48.95 0.1M
2024-11-22 49.95 49.95 49.95 49.95 0.0M
2024-11-21 50.97 50.97 50.97 50.97 0.1M
2024-11-19 52.02 52.02 52.02 52.02 0.1M
2024-11-18 53.09 53.09 53.09 53.09 0.0M
2024-11-14 55.29 55.45 54.18 54.18 0.3M
2024-11-13 53.19 55.29 53.19 55.29 1.0M
2024-11-12 54.28 54.28 54.28 54.28 0.1M
2024-11-11 53.21 53.22 53.21 53.22 0.4M
2024-11-08 52.18 52.18 52.18 52.18 0.1M
2024-11-07 51.16 51.16 51.16 51.16 0.1M
2024-11-06 50.16 50.16 50.16 50.16 0.1M
2024-11-05 48.99 49.18 48.94 49.18 0.6M
2024-11-04 48.22 48.22 48.22 48.22 0.6M
2024-11-01 47.28 47.28 47.28 47.28 0.0M
2024-10-31 46.36 46.36 46.36 46.36 0.1M
2024-10-30 45.46 45.46 45.46 45.46 0.2M
2024-10-29 40.32 44.57 40.32 44.57 0.9M
2024-10-28 43.79 45.00 42.45 42.45 0.9M
2024-10-25 44.69 44.69 40.44 44.69 4.4M
2024-10-24 42.57 42.57 42.57 42.57 0.3M
2024-10-23 40.55 40.55 40.55 40.55 0.3M
2024-10-22 38.62 38.62 38.62 38.62 0.4M
2024-10-21 36.79 36.79 36.79 36.79 0.3M
2024-10-18 35.04 35.04 35.04 35.04 0.1M
2024-10-17 34.36 34.36 34.36 34.36 0.1M
2024-10-16 33.69 33.69 33.69 33.69 0.1M
2024-10-15 33.03 33.03 33.03 33.03 0.2M
2024-10-14 32.39 32.39 32.39 32.39 0.1M
2024-10-11 31.76 31.76 31.76 31.76 0.1M
2024-10-10 31.14 31.14 31.14 31.14 0.1M
2024-10-09 30.53 30.53 30.53 30.53 0.2M
2024-10-08 29.94 29.94 29.94 29.94 0.1M
2024-10-07 30.80 30.80 30.56 30.56 0.1M
2024-10-04 31.19 31.19 31.19 31.19 0.1M
2024-10-03 33.12 33.12 31.83 31.83 0.3M
2024-10-01 31.85 32.48 31.85 32.48 0.6M
2024-09-30 31.85 31.85 31.85 31.85 0.1M
2024-09-27 32.50 32.50 32.50 32.50 0.1M
2024-09-26 33.17 33.17 33.17 33.17 0.1M
2024-09-25 33.85 33.85 33.85 33.85 0.1M
2024-09-24 34.55 34.55 34.55 34.55 0.0M
2024-09-23 35.26 35.26 35.26 35.26 0.1M
2024-09-20 35.98 35.98 35.98 35.98 0.1M
2024-09-19 37.46 37.46 36.72 36.72 0.3M
2024-09-18 37.47 37.47 37.47 37.47 0.5M
2024-09-17 36.74 36.74 36.74 36.74 0.2M
2024-09-16 36.00 36.02 36.00 36.02 0.7M
2024-09-13 35.32 35.32 31.95 35.32 1.8M
2024-09-12 33.64 33.64 32.69 33.64 0.7M
2024-09-11 31.45 32.05 30.53 32.04 1.0M
2024-09-10 29.60 30.53 28.90 30.53 0.5M
2024-09-09 30.00 30.40 28.42 29.08 0.4M
2024-09-06 28.27 29.68 28.27 29.68 0.5M
2024-09-05 29.00 29.10 28.00 28.27 0.3M
2024-09-04 28.50 29.44 27.22 28.70 0.3M
2024-09-03 29.50 30.70 28.00 28.66 0.5M
2024-09-02 27.87 29.26 26.50 29.26 0.5M
2024-08-30 27.87 27.87 27.87 27.87 0.2M
2024-08-29 31.40 31.65 29.34 29.34 0.5M
2024-08-28 30.89 30.89 30.74 30.89 0.6M
2024-08-27 28.90 29.42 28.00 29.42 0.7M
2024-08-26 27.77 28.02 27.50 28.02 0.3M
2024-08-23 26.69 26.69 26.69 26.69 0.3M
2024-08-22 26.61 26.61 26.17 26.17 0.1M
2024-08-21 26.11 26.11 26.10 26.10 0.2M
2024-08-20 25.60 25.60 25.60 25.60 0.2M
2024-08-19 27.00 27.00 26.13 26.13 0.2M
2024-08-16 26.67 26.67 26.67 26.67 0.3M
2024-08-14 26.15 26.15 26.15 26.15 0.2M
2024-08-13 25.64 25.64 25.63 25.64 0.3M
2024-08-12 25.14 25.14 25.14 25.14 0.1M
2024-08-09 24.65 24.65 24.65 24.65 0.1M
2024-08-08 23.32 24.17 23.32 24.17 0.2M
2024-08-07 23.70 23.70 23.70 23.70 0.1M
2024-08-06 24.90 24.90 24.19 24.19 0.3M
2024-08-05 24.69 24.69 24.69 24.69 0.1M
2024-08-02 25.10 25.20 25.10 25.20 0.4M
2024-08-01 25.77 26.00 25.62 25.62 0.4M
2024-07-31 26.15 26.15 26.15 26.15 0.2M
2024-07-30 26.69 26.69 26.69 26.69 0.2M
2024-07-29 27.24 27.24 27.24 27.24 0.1M
2024-07-26 27.80 27.80 27.80 27.80 0.1M
2024-07-25 28.37 28.37 28.37 28.37 0.1M
2024-07-24 28.95 28.95 28.95 28.95 0.1M
2024-07-23 29.55 29.55 29.55 29.55 0.0M
2024-07-22 30.16 30.16 30.16 30.16 0.1M
2024-07-19 30.78 30.78 30.78 30.78 0.1M
2024-07-18 31.41 31.41 31.41 31.41 0.1M
2024-07-16 32.06 32.06 32.06 32.06 0.5M
2024-07-15 32.72 32.72 32.72 32.72 0.5M
2024-07-12 30.80 31.17 30.29 31.17 0.6M
2024-07-11 29.50 29.69 28.85 29.69 1.0M
2024-07-10 28.65 28.90 26.30 28.28 1.0M
2024-07-09 27.29 28.15 26.50 27.69 1.4M
2024-07-08 26.50 26.81 26.00 26.81 1.0M
2024-07-05 27.40 27.40 25.25 25.54 0.5M
2024-07-04 26.80 27.19 25.90 26.20 1.0M
2024-07-03 25.38 25.90 25.30 25.90 0.5M
2024-07-02 24.67 24.67 23.51 24.67 0.4M
2024-07-01 21.94 23.50 21.30 23.50 0.4M
2024-06-28 22.39 22.39 22.39 22.39 0.4M
2024-06-27 24.90 25.19 23.52 23.57 0.5M
2024-06-26 25.55 26.00 24.55 24.76 0.3M
2024-06-25 26.30 26.50 25.00 25.31 0.7M
2024-06-24 24.50 25.62 24.40 25.62 0.5M
2024-06-21 25.41 26.39 24.00 24.40 1.5M
2024-06-20 28.20 28.20 24.65 25.38 6.3M
2024-06-19 24.11 27.02 24.11 27.02 10.2M
2024-06-18 19.49 22.52 19.20 22.52 3.0M
2024-06-14 18.80 19.25 18.41 18.77 0.8M
2024-06-13 19.00 19.00 18.25 18.39 0.4M
2024-06-12 18.50 18.90 18.36 18.69 0.4M
2024-06-11 18.90 19.00 18.09 18.34 0.5M
2024-06-10 17.35 19.50 17.05 18.47 1.3M
2024-06-07 17.05 17.40 16.65 16.90 0.3M
2024-06-06 16.70 17.35 16.25 16.85 0.6M
2024-06-05 15.40 15.85 14.00 15.85 0.4M
2024-06-04 16.35 16.35 14.40 14.45 1.3M
2024-06-03 17.35 17.35 15.85 16.00 0.6M
2024-05-31 16.75 16.95 16.10 16.45 0.2M
2024-05-30 17.50 17.50 16.05 16.40 0.4M
2024-05-29 16.50 17.10 16.50 17.00 0.2M
2024-05-28 17.60 17.60 16.85 16.95 0.3M
2024-05-27 17.55 17.95 17.10 17.15 0.3M
2024-05-24 17.45 17.80 17.30 17.50 0.4M
2024-05-23 17.75 17.75 17.15 17.30 0.4M
2024-05-22 17.75 17.75 17.05 17.45 0.3M
2024-05-21 17.80 17.90 17.20 17.30 0.4M
2024-05-18 17.60 17.60 17.60 17.60 0.0M
2024-05-17 17.80 17.80 17.40 17.50 0.3M
2024-05-16 18.10 18.25 17.50 17.70 0.3M
2024-05-15 18.20 18.35 17.50 17.75 0.5M
2024-05-14 17.50 17.65 17.30 17.45 0.4M
2024-05-13 17.95 18.05 17.10 17.50 1.3M
2024-05-10 19.85 19.85 18.40 19.00 1.7M
2024-05-09 18.50 20.00 18.40 20.00 2.6M
2024-05-08 17.25 18.65 16.40 18.20 0.5M
2024-05-07 18.30 18.90 17.75 17.95 0.3M
2024-05-06 19.00 19.15 18.05 18.20 0.4M
2024-05-03 19.20 19.20 18.45 18.65 0.3M
2024-05-02 19.10 19.20 18.80 18.85 0.3M
2024-04-30 18.80 19.10 18.75 18.85 0.3M
2024-04-29 19.45 19.45 18.85 18.95 0.4M
2024-04-26 19.55 19.55 18.05 18.65 0.4M
2024-04-25 18.50 19.00 18.35 18.90 0.4M
2024-04-24 19.50 19.50 18.10 18.55 0.4M
2024-04-23 19.25 19.60 18.90 19.10 0.5M
2024-04-22 19.60 19.65 18.70 19.00 0.6M
2024-04-19 17.90 19.60 17.60 18.70 0.7M
2024-04-18 19.20 19.25 17.55 17.90 0.8M
2024-04-16 18.75 19.95 18.25 19.05 2.4M
2024-04-15 16.50 18.15 15.10 18.15 1.3M
2024-04-12 17.00 17.60 16.25 16.50 0.3M
2024-04-10 17.40 17.75 16.70 17.10 0.2M
2024-04-09 17.95 18.10 17.20 17.40 0.2M
2024-04-08 18.10 18.80 18.00 18.10 0.2M
2024-04-05 18.95 18.95 17.80 18.10 0.2M
2024-04-04 19.20 19.25 17.95 18.65 0.3M
2024-04-03 16.75 18.45 16.75 18.45 0.5M
2024-04-02 17.00 17.75 17.00 17.60 0.3M
2024-04-01 16.70 16.95 16.15 16.95 0.3M
2024-03-28 16.70 16.70 16.15 16.15 0.1M
2024-03-27 16.15 16.40 16.15 16.40 0.1M
2024-03-26 16.05 16.30 16.05 16.15 0.1M
2024-03-22 15.90 16.05 15.90 16.05 0.1M
2024-03-21 15.90 15.90 15.90 15.90 0.1M
2024-03-20 16.10 16.10 15.90 15.90 0.1M
2024-03-19 15.80 15.80 15.80 15.80 0.2M
2024-03-18 15.40 15.50 15.40 15.50 0.3M
2024-03-15 15.70 15.70 15.70 15.70 0.0M
2024-03-14 16.00 16.00 16.00 16.00 0.1M
2024-03-13 16.30 16.30 16.30 16.30 0.0M
2024-03-12 16.60 16.60 16.60 16.60 0.0M
2024-03-11 17.20 17.20 16.90 16.90 0.1M
2024-03-07 17.50 17.50 17.25 17.25 0.1M
2024-03-06 17.60 17.60 17.60 17.60 0.1M
2024-03-05 17.95 18.30 17.95 17.95 0.2M
2024-03-04 18.65 18.65 18.30 18.30 0.1M
2024-03-02 18.65 18.65 18.65 18.65 0.0M
2024-03-01 18.95 18.95 18.90 18.90 0.2M
2024-02-29 18.60 18.60 18.60 18.60 0.1M
2024-02-28 19.10 19.10 18.95 18.95 0.3M
2024-02-27 18.60 19.30 18.60 19.30 0.5M
2024-02-26 18.95 18.95 18.95 18.95 0.3M
2024-02-23 19.30 19.30 19.30 19.30 0.1M
2024-02-22 19.70 19.70 19.70 19.70 0.1M
2024-02-21 21.65 21.85 20.10 20.10 1.7M
2024-02-20 21.15 21.15 21.15 21.15 0.5M
2024-02-19 20.15 20.15 20.15 20.15 0.5M
2024-02-16 18.95 19.20 18.95 19.20 0.6M
2024-02-15 17.90 18.30 16.60 18.30 0.5M
2024-02-14 17.55 17.80 16.85 17.45 0.4M
2024-02-13 18.00 19.10 17.40 17.55 0.9M
2024-02-12 19.10 19.10 17.80 18.25 1.3M
2024-02-09 18.25 18.25 17.60 18.20 1.3M
2024-02-08 17.95 17.95 17.95 17.95 0.3M
2024-02-07 17.60 17.60 17.60 17.60 0.2M
2024-02-06 17.30 17.30 17.30 17.30 0.2M
2024-02-05 17.00 17.00 17.00 17.00 0.2M
2024-02-02 16.70 16.70 16.70 16.70 0.2M
2024-02-01 16.40 16.40 16.40 16.40 0.2M
2024-01-31 16.10 16.10 16.10 16.10 0.3M
2024-01-30 15.50 15.80 15.50 15.80 0.4M
2024-01-29 15.50 15.50 15.50 15.50 0.1M
2024-01-25 15.80 15.80 15.80 15.80 0.1M
2024-01-24 16.10 16.10 16.10 16.10 0.1M
2024-01-23 17.00 17.00 16.40 16.40 0.2M
2024-01-20 17.10 17.10 16.70 16.70 0.2M
2024-01-19 17.10 17.10 17.05 17.05 0.2M
2024-01-18 16.75 16.80 16.75 16.80 0.3M
2024-01-17 16.50 16.50 16.40 16.50 0.3M
2024-01-16 16.15 16.20 16.15 16.20 0.4M
2024-01-15 15.90 15.90 15.90 15.90 0.4M
2024-01-12 16.00 16.00 15.90 15.90 0.5M
2024-01-11 16.20 16.20 16.20 16.20 0.3M
2024-01-10 16.50 16.50 16.50 16.50 0.2M
2024-01-09 16.80 16.80 16.80 16.80 0.2M
2024-01-08 17.15 17.15 17.15 17.15 0.2M
2024-01-05 17.50 17.50 17.50 17.50 0.3M
2024-01-04 17.85 17.85 17.85 17.85 0.7M
2024-01-03 18.20 18.20 18.20 18.20 0.5M
2024-01-02 17.35 17.35 17.25 17.35 1.1M
2024-01-01 16.55 16.55 15.90 16.55 1.4M