Tirupati Forge Ltd (TIRF)

TIRF
🏛️ インド →
37.35
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 15.80 15.80 15.80 15.80 0.4M
2023-12-28 15.05 15.05 15.05 15.05 0.4M
2023-12-27 14.35 14.35 14.35 14.35 0.3M
2023-12-26 13.35 13.70 13.25 13.70 0.4M
2023-12-22 12.90 13.05 12.90 13.05 0.3M
2023-12-21 13.15 13.15 13.15 13.15 0.1M
2023-12-20 13.60 13.60 13.40 13.40 0.2M
2023-12-19 13.80 13.80 13.65 13.65 0.1M
2023-12-18 14.00 14.00 13.90 13.90 0.3M
2023-12-15 14.00 14.00 14.00 14.00 0.4M
2023-12-14 13.75 13.75 13.75 13.75 0.2M
2023-12-13 13.50 13.50 13.50 13.50 0.2M
2023-12-12 13.25 13.25 13.25 13.25 0.3M
2023-12-11 13.00 13.00 13.00 13.00 0.2M
2023-12-08 12.80 12.80 12.75 12.75 0.3M
2023-12-07 12.55 12.55 12.55 12.55 0.2M
2023-12-06 12.35 12.35 12.35 12.35 0.2M
2023-12-05 12.15 12.15 12.15 12.15 0.2M
2023-12-04 11.95 11.95 11.95 11.95 0.2M
2023-12-01 11.60 11.75 11.60 11.75 0.2M
2023-11-30 11.70 11.70 11.55 11.55 0.2M
2023-11-29 11.85 11.85 11.75 11.75 0.2M
2023-11-28 12.00 12.00 11.90 11.90 0.2M
2023-11-24 12.15 12.15 12.15 12.15 0.1M
2023-11-23 12.40 12.40 12.40 12.40 0.1M
2023-11-22 12.65 12.65 12.65 12.65 0.2M
2023-11-21 12.90 12.90 12.90 12.90 0.2M
2023-11-20 13.65 13.65 13.15 13.15 0.8M
2023-11-17 13.40 13.40 13.40 13.40 0.5M
2023-11-16 12.60 12.80 12.25 12.80 0.5M
2023-11-15 12.20 12.20 11.95 12.20 0.7M
2023-11-13 11.45 11.65 11.20 11.65 0.6M
2023-11-12 11.30 11.30 11.00 11.20 0.5M
2023-11-10 11.10 11.35 10.80 11.05 0.3M
2023-11-09 11.00 11.15 10.55 11.10 0.7M
2023-11-08 11.35 11.45 11.00 11.10 1.0M
2023-11-07 11.55 11.55 11.50 11.55 0.6M
2023-11-06 11.00 11.00 10.75 11.00 0.3M
2023-11-03 10.65 10.70 10.25 10.50 0.5M
2023-11-02 10.45 10.70 10.25 10.50 0.3M
2023-11-01 10.70 10.90 10.15 10.40 0.3M
2023-10-31 11.00 11.00 10.30 10.55 0.3M
2023-10-30 10.30 10.80 10.30 10.60 0.6M
2023-10-27 10.35 10.35 10.30 10.30 0.2M
2023-10-26 10.50 10.50 10.50 10.50 0.1M
2023-10-25 10.90 10.90 10.70 10.70 0.2M
2023-10-23 11.10 11.10 10.90 10.90 0.1M
2023-10-20 11.10 11.10 11.10 11.10 0.1M
2023-10-19 10.90 10.90 10.90 10.90 0.2M
2023-10-18 11.50 11.50 11.10 11.10 0.4M
2023-10-17 11.30 11.30 11.30 11.30 0.4M
2023-10-16 11.10 11.10 11.10 11.10 0.1M
2023-10-13 10.90 10.90 10.90 10.90 0.2M
2023-10-12 10.70 10.70 10.70 10.70 0.1M
2023-10-11 10.50 10.50 10.50 10.50 0.2M
2023-10-10 10.20 10.30 10.20 10.30 0.3M
2023-10-09 10.20 10.20 10.20 10.20 0.2M
2023-10-06 10.40 10.40 10.20 10.20 0.2M
2023-10-05 10.40 10.40 10.40 10.40 0.5M
2023-10-04 10.40 10.40 10.40 10.40 0.1M
2023-10-03 10.60 10.60 10.60 10.60 0.3M
2023-09-29 10.80 10.80 10.80 10.80 0.1M
2023-09-28 11.00 11.00 11.00 11.00 0.1M
2023-09-27 11.20 11.20 11.20 11.20 0.1M
2023-09-26 11.40 11.40 11.40 11.40 0.2M
2023-09-25 11.60 11.60 11.60 11.60 0.2M
2023-09-22 11.80 11.80 11.80 11.80 0.2M
2023-09-21 12.05 12.05 12.05 12.05 0.6M
2023-09-20 12.30 12.30 12.30 12.30 0.7M
2023-09-18 11.75 11.75 11.75 11.75 0.4M
2023-09-15 11.20 11.20 11.20 11.20 0.5M
2023-09-14 10.70 10.70 10.45 10.70 0.3M
2023-09-13 9.30 10.20 9.30 10.20 2.7M
2023-09-12 9.75 9.75 9.30 9.75 3.2M
2023-09-11 9.30 9.30 9.30 9.30 0.3M
2023-09-08 8.90 8.90 8.90 8.90 0.2M
2023-09-07 8.75 8.75 8.75 8.75 0.1M
2023-09-06 8.60 8.60 8.60 8.60 0.1M
2023-09-05 8.45 8.45 8.30 8.45 0.7M
2023-09-04 8.30 8.30 8.30 8.30 0.3M
2023-09-01 8.25 8.25 8.15 8.15 0.1M
2023-08-31 8.30 8.30 8.15 8.15 0.2M
2023-08-30 8.35 8.35 8.30 8.30 0.1M
2023-08-29 8.35 8.35 8.30 8.30 0.1M
2023-08-28 8.35 8.35 8.25 8.25 0.2M
2023-08-25 8.00 8.20 8.00 8.20 0.2M
2023-08-24 8.10 8.10 8.05 8.05 0.2M
2023-08-23 8.05 8.05 7.95 7.95 0.2M
2023-08-22 8.20 8.20 8.10 8.10 0.2M
2023-08-21 8.30 8.30 8.25 8.25 0.3M
2023-08-18 8.40 8.55 8.40 8.40 0.6M
2023-08-17 8.55 8.55 8.55 8.55 0.1M
2023-08-16 8.70 8.70 8.70 8.70 0.1M
2023-08-14 8.85 8.85 8.85 8.85 0.1M
2023-08-11 9.00 9.00 9.00 9.00 0.1M
2023-08-10 9.15 9.15 9.15 9.15 0.1M
2023-08-09 9.30 9.30 9.30 9.30 0.1M
2023-08-08 9.45 9.45 9.45 9.45 0.1M
2023-08-07 9.65 9.65 9.65 9.65 0.1M
2023-08-04 9.90 9.90 9.85 9.85 0.6M
2023-08-03 10.05 10.05 9.20 10.05 3.1M
2023-08-02 9.60 9.60 9.60 9.60 0.6M
2023-08-01 9.15 9.15 9.15 9.15 0.3M
2023-07-31 8.50 8.75 8.50 8.75 0.9M
2023-07-28 8.25 8.40 8.05 8.35 1.1M
2023-07-27 8.00 8.25 7.90 8.20 1.0M
2023-07-26 8.00 8.40 7.90 8.00 1.2M
2023-07-25 8.00 8.10 7.95 8.00 1.5M
2023-07-24 7.65 7.75 7.55 7.75 1.5M
2023-07-21 7.40 7.60 7.30 7.40 0.7M
2023-07-20 7.05 7.40 7.00 7.30 0.5M
2023-07-19 7.05 7.10 6.95 7.05 0.2M
2023-07-18 7.05 7.10 7.00 7.05 0.2M
2023-07-17 7.20 7.20 6.75 7.10 0.9M
2023-07-14 7.30 7.30 7.00 7.10 0.9M
2023-07-13 7.30 7.30 7.10 7.20 0.3M
2023-07-12 7.40 7.50 7.15 7.15 0.8M
2023-07-11 7.70 7.75 7.25 7.30 1.3M
2023-07-10 7.75 7.75 7.50 7.60 0.5M
2023-07-07 7.80 7.90 7.55 7.60 0.9M
2023-07-06 7.95 8.00 7.45 7.80 0.6M
2023-07-05 7.80 8.00 7.70 7.85 0.7M
2023-07-04 8.20 8.40 7.60 7.65 2.9M
2023-07-03 7.75 8.00 7.70 8.00 0.5M
2023-06-30 7.60 7.75 7.45 7.65 0.6M
2023-06-28 7.80 7.80 7.40 7.50 0.5M
2023-06-27 7.80 7.80 7.60 7.70 0.4M
2023-06-26 7.85 7.90 7.60 7.70 0.4M
2023-06-23 7.80 7.85 7.70 7.80 0.2M
2023-06-22 7.95 7.95 7.70 7.80 0.2M
2023-06-21 8.00 8.00 7.75 7.80 0.6M
2023-06-20 7.95 8.00 7.80 7.95 0.5M
2023-06-19 8.20 8.20 7.85 7.90 0.4M
2023-06-16 8.25 8.30 7.90 8.00 0.8M
2023-06-15 7.95 8.30 7.75 8.25 0.9M
2023-06-14 8.20 8.40 7.95 7.95 2.1M
2023-06-13 8.50 8.60 8.10 8.35 0.6M
2023-06-12 8.45 8.60 8.05 8.45 1.5M
2023-06-09 8.80 8.80 8.15 8.25 0.7M
2023-06-08 8.60 8.95 8.35 8.45 0.5M
2023-06-07 8.65 8.65 8.35 8.60 0.8M
2023-06-06 9.25 9.50 8.25 8.25 5.1M
2023-06-05 9.45 9.45 9.10 9.15 0.5M
2023-06-02 9.50 9.50 9.15 9.20 0.3M
2023-06-01 9.50 9.50 9.25 9.30 0.2M
2023-05-31 9.30 9.40 9.20 9.35 0.1M
2023-05-30 9.20 9.80 9.10 9.30 0.4M
2023-05-29 9.35 9.45 8.70 9.15 0.3M
2023-05-26 9.50 9.50 9.20 9.25 0.4M
2023-05-25 9.50 9.50 9.25 9.30 0.4M
2023-05-24 9.40 9.50 9.30 9.35 0.4M
2023-05-23 9.35 9.70 9.25 9.30 0.4M
2023-05-22 9.65 9.85 9.30 9.50 0.3M
2023-05-19 9.50 9.90 9.30 9.40 0.6M
2023-05-18 10.25 10.25 9.45 9.50 1.0M
2023-05-17 10.40 10.50 9.85 9.95 0.5M
2023-05-16 10.50 11.05 9.90 10.20 2.9M
2023-05-15 9.55 10.30 9.55 10.30 1.9M
2023-05-12 9.45 9.55 9.30 9.40 0.2M
2023-05-11 9.45 9.55 9.35 9.45 0.1M
2023-05-10 9.50 9.50 9.35 9.45 0.1M
2023-05-09 9.40 9.55 9.30 9.45 0.2M
2023-05-08 9.50 9.70 9.40 9.45 0.5M
2023-05-05 9.50 9.55 8.70 9.50 0.5M
2023-05-04 9.55 9.65 9.50 9.60 0.2M
2023-05-03 9.55 9.65 9.40 9.55 0.4M
2023-05-02 9.50 9.70 9.45 9.60 0.3M
2023-04-28 9.60 9.95 9.45 9.50 0.8M
2023-04-27 9.75 10.35 9.50 9.70 1.6M
2023-04-26 9.85 10.05 9.50 9.80 0.9M
2023-04-25 10.40 10.80 9.60 9.85 2.8M
2023-04-24 10.85 11.60 10.30 10.40 1.4M
2023-04-21 11.00 11.40 10.50 10.55 0.8M
2023-04-20 10.75 11.50 10.30 10.95 0.9M
2023-04-19 10.55 11.00 10.55 11.00 0.7M
2023-04-18 10.10 10.95 9.50 10.00 1.4M
2023-04-17 10.60 10.60 9.95 10.35 0.4M
2023-04-13 10.50 11.40 10.30 10.45 0.7M
2023-04-12 10.00 10.85 9.95 10.85 1.4M
2023-04-11 10.15 10.30 9.30 9.90 0.2M
2023-04-10 10.35 10.35 9.95 10.15 0.3M
2023-04-06 10.50 10.50 10.00 10.15 0.8M
2023-04-05 9.90 10.00 9.90 10.00 0.1M
2023-04-03 9.45 9.55 9.35 9.55 0.1M
2023-03-31 8.75 9.10 8.65 9.10 0.1M
2023-03-29 8.90 9.10 8.35 8.70 0.4M
2023-03-28 9.20 9.30 8.75 8.75 0.3M
2023-03-27 9.65 9.75 9.15 9.20 0.4M
2023-03-24 10.35 10.40 9.45 9.60 1.1M
2023-03-23 9.50 9.95 9.40 9.95 0.3M
2023-03-22 9.40 9.60 9.30 9.50 0.1M
2023-03-21 9.60 9.70 9.25 9.30 0.3M
2023-03-20 9.35 9.40 8.75 9.25 0.3M
2023-03-17 9.50 9.70 9.05 9.15 0.8M
2023-03-16 10.00 10.20 9.50 9.50 0.6M
2023-03-15 10.15 10.30 9.80 10.00 0.2M
2023-03-14 10.60 10.65 10.05 10.05 0.2M
2023-03-13 10.95 11.15 10.50 10.55 0.2M
2023-03-10 11.15 11.15 10.85 10.95 0.1M
2023-03-09 11.25 11.50 10.85 11.15 0.5M
2023-03-08 11.50 11.60 11.20 11.25 0.2M
2023-03-06 11.40 12.05 11.25 11.35 0.6M
2023-03-03 11.90 11.90 11.45 11.50 0.2M
2023-03-02 12.05 12.05 11.35 11.75 0.5M
2023-03-01 11.20 11.60 10.70 11.60 0.7M
2023-02-28 12.15 12.15 10.70 11.05 1.3M
2023-02-27 13.00 13.50 11.65 11.80 3.1M
2023-02-24 13.15 13.35 11.80 12.95 2.0M
2023-02-23 13.90 15.20 12.60 12.60 4.3M
2023-02-22 14.00 14.30 13.70 14.00 0.4M
2023-02-21 14.50 15.10 13.90 14.10 1.7M
2023-02-20 14.25 14.65 14.05 14.35 0.1M
2023-02-17 14.30 14.70 14.20 14.25 0.2M
2023-02-16 14.90 14.90 14.15 14.40 0.4M
2023-02-15 14.50 15.50 14.45 14.80 0.7M
2023-02-14 15.35 16.50 14.40 14.55 3.2M
2023-02-13 15.10 15.95 15.00 15.10 0.2M
2023-02-10 16.15 16.45 15.20 15.35 0.5M
2023-02-09 16.45 17.65 16.00 16.15 0.8M
2023-02-08 16.00 16.95 15.65 16.95 3.0M
2023-02-07 14.25 15.45 12.95 15.45 2.0M
2023-02-06 15.05 15.40 13.60 14.05 0.7M
2023-02-03 16.00 16.60 14.80 15.05 1.1M
2023-02-02 16.50 17.80 15.75 15.95 1.6M
2023-02-01 18.00 19.70 16.10 16.55 3.6M
2023-01-31 18.00 19.00 17.25 18.60 2.0M
2023-01-30 17.35 19.20 16.35 17.90 0.8M
2023-01-27 17.90 18.20 17.00 17.50 0.6M
2023-01-25 17.90 18.25 17.20 17.90 0.7M
2023-01-24 19.00 19.35 17.55 17.95 3.0M
2023-01-23 19.00 20.00 18.50 18.85 1.0M
2023-01-20 19.75 20.25 18.65 19.40 2.3M
2023-01-19 20.10 20.30 19.00 19.95 2.1M
2023-01-18 20.60 20.80 19.65 19.90 1.8M
2023-01-17 21.15 21.20 19.90 20.60 1.7M
2023-01-16 22.75 23.60 20.80 20.90 4.5M
2023-01-13 20.80 23.50 20.35 23.00 4.4M
2023-01-12 20.40 21.40 19.30 20.80 1.2M
2023-01-11 20.15 22.30 19.05 20.20 2.9M
2023-01-10 20.30 21.30 19.40 19.60 1.1M
2023-01-09 21.70 21.80 19.75 20.00 1.3M
2023-01-06 21.55 22.10 20.80 20.95 0.9M
2023-01-05 21.90 22.10 21.40 21.55 0.5M
2023-01-04 22.75 23.85 21.20 21.65 2.7M
2023-01-03 24.45 24.80 22.25 22.55 3.2M
2023-01-02 22.70 24.25 22.05 23.95 2.5M