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
2025-09-26 36.60 37.90 36.05 37.35 0.1M
2025-09-25 37.53 37.53 36.60 36.86 0.1M
2025-09-24 36.55 37.80 36.55 36.83 0.1M
2025-09-23 37.50 38.00 36.56 37.52 0.1M
2025-09-22 38.61 39.38 37.50 37.83 0.2M
2025-09-19 38.26 39.51 38.15 38.60 0.2M
2025-09-18 40.35 40.35 37.75 38.43 0.2M
2025-09-17 39.95 41.39 39.14 39.52 0.2M
2025-09-16 38.77 40.50 38.77 39.40 0.1M
2025-09-15 39.85 39.85 38.50 38.77 0.1M
2025-09-12 39.40 39.40 38.25 38.66 0.1M
2025-09-11 40.39 40.39 38.02 38.63 0.2M
2025-09-10 40.99 40.99 38.86 39.22 0.1M
2025-09-09 39.13 40.99 38.80 39.11 0.1M
2025-09-08 41.00 41.23 38.67 39.13 0.1M
2025-09-05 40.55 41.30 39.61 40.08 0.1M
2025-09-04 39.70 42.91 38.70 40.62 0.5M
2025-09-03 38.55 39.60 37.62 39.01 0.3M
2025-09-02 38.79 39.00 38.23 38.88 0.1M
2025-09-01 38.65 39.50 38.40 38.79 0.2M
2025-08-29 39.94 40.82 38.00 38.65 0.2M
2025-08-28 37.76 41.42 37.76 39.93 0.1M
2025-08-26 39.99 41.89 38.00 38.64 0.2M
2025-08-25 41.98 41.98 39.60 39.83 0.2M
2025-08-22 44.20 46.00 40.27 41.99 0.7M
2025-08-21 43.62 43.62 42.40 43.62 0.3M
2025-08-20 36.80 39.66 35.61 39.66 0.5M
2025-08-19 36.97 36.97 35.00 36.06 0.1M
2025-08-18 37.56 38.54 36.26 36.38 0.1M
2025-08-14 38.80 38.80 37.00 37.55 0.1M
2025-08-13 36.62 38.25 36.40 37.85 0.1M
2025-08-12 38.61 38.61 36.60 36.92 0.1M
2025-08-11 36.01 39.30 36.01 38.61 0.3M
2025-08-08 37.00 37.39 36.05 36.41 0.1M
2025-08-07 38.78 39.00 36.37 37.68 0.1M
2025-08-06 38.79 39.48 38.00 38.29 0.1M
2025-08-05 37.36 38.89 37.00 38.75 0.1M
2025-08-04 38.68 38.68 36.75 37.43 0.1M
2025-08-01 38.48 39.37 37.18 38.69 0.1M
2025-07-31 38.00 38.89 37.21 38.16 0.1M
2025-07-30 39.50 40.39 38.14 38.93 0.1M
2025-07-29 38.19 40.23 36.55 39.81 0.1M
2025-07-28 38.52 39.60 37.81 38.32 0.1M
2025-07-25 41.00 41.71 39.43 39.81 0.2M
2025-07-24 42.97 42.97 41.10 41.51 0.1M
2025-07-23 42.48 43.60 42.25 42.97 0.2M
2025-07-22 42.57 43.48 42.26 42.48 0.2M
2025-07-21 42.41 43.74 42.25 42.57 0.1M
2025-07-18 42.50 43.50 42.00 42.69 0.1M
2025-07-17 43.65 43.65 42.70 43.05 0.1M
2025-07-16 43.55 43.76 42.56 43.22 0.1M
2025-07-15 41.98 44.11 41.20 44.10 0.3M
2025-07-14 43.60 43.60 41.51 42.01 0.2M
2025-07-11 44.31 44.75 43.05 43.62 0.1M
2025-07-10 44.80 45.44 44.01 44.31 0.1M
2025-07-09 45.48 45.48 43.50 44.55 0.1M
2025-07-08 44.50 46.00 44.50 45.27 0.1M
2025-07-07 45.20 45.88 44.20 45.41 0.1M
2025-07-04 46.12 49.50 45.37 46.34 0.2M
2025-07-03 47.15 49.40 46.80 47.76 0.3M
2025-07-02 45.80 47.80 45.53 47.34 0.4M
2025-07-01 44.00 45.84 43.50 45.53 0.2M
2025-06-30 42.50 44.43 42.50 44.43 0.2M
2025-06-27 44.00 44.31 42.30 42.32 0.3M
2025-06-26 46.49 46.95 44.32 44.53 0.2M
2025-06-25 47.69 48.70 44.80 46.65 0.5M
2025-06-24 46.71 46.71 46.11 46.71 0.4M
2025-06-23 43.99 44.49 40.26 44.49 0.3M
2025-06-20 42.38 42.38 42.35 42.38 0.3M
2025-06-19 41.55 41.55 41.55 41.55 0.2M
2025-06-18 40.74 40.74 40.74 40.74 0.2M
2025-06-17 39.95 39.95 39.95 39.95 0.1M
2025-06-16 40.77 40.77 40.77 40.77 0.1M
2025-06-13 41.61 41.61 41.61 41.61 0.1M
2025-06-12 40.80 40.80 40.80 40.80 0.1M
2025-06-11 40.00 40.00 40.00 40.00 0.1M
2025-06-10 39.22 39.22 39.22 39.22 0.3M
2025-06-09 38.46 38.46 38.46 38.46 0.2M
2025-06-06 37.71 37.71 37.71 37.71 0.1M
2025-06-05 36.00 36.98 36.00 36.98 0.1M
2025-06-04 36.40 36.40 36.26 36.26 0.0M
2025-06-03 36.26 37.00 36.26 37.00 0.1M
2025-06-02 37.00 37.00 37.00 37.00 0.1M
2025-05-30 37.76 37.76 37.76 37.76 0.1M
2025-05-29 35.57 37.02 35.57 37.02 0.1M
2025-05-28 36.30 36.30 36.30 36.30 0.1M
2025-05-27 37.63 37.63 37.05 37.05 0.1M
2025-05-26 38.20 38.20 37.81 37.81 0.1M
2025-05-23 38.39 38.39 38.39 38.39 0.1M
2025-05-22 39.98 39.98 39.18 39.18 0.1M
2025-05-21 40.12 40.12 39.98 39.98 0.6M
2025-05-20 39.34 39.34 39.34 39.34 0.3M
2025-05-19 38.57 38.57 38.57 38.57 0.2M
2025-05-16 37.82 37.82 37.82 37.82 0.1M
2025-05-15 36.02 36.02 36.02 36.02 0.1M
2025-05-14 34.31 34.31 34.31 34.31 0.1M
2025-05-13 32.30 32.68 31.95 32.68 0.1M
2025-05-12 30.72 31.13 30.40 31.13 0.1M
2025-05-09 28.90 30.00 28.88 29.65 0.1M
2025-05-08 30.90 31.85 30.00 30.38 0.1M
2025-05-07 29.35 31.15 28.21 31.08 0.2M
2025-05-06 31.25 31.50 29.59 29.69 0.2M
2025-05-05 31.63 32.77 31.00 31.14 0.1M
2025-05-02 32.31 32.88 31.00 31.63 0.3M
2025-04-30 33.90 34.78 32.22 32.26 0.2M
2025-04-29 31.30 33.90 30.78 33.90 0.2M
2025-04-28 33.05 33.15 32.29 32.29 0.1M
2025-04-25 34.80 35.70 33.86 33.99 0.1M
2025-04-24 36.95 36.99 35.00 35.65 0.2M
2025-04-23 36.20 36.54 34.80 36.27 0.3M
2025-04-22 33.88 34.80 33.00 34.80 0.6M
2025-04-21 33.15 33.15 33.00 33.15 0.5M
2025-04-17 31.58 31.58 31.58 31.58 0.0M
2025-04-16 30.97 30.97 30.97 30.97 0.1M
2025-04-15 30.37 30.37 30.37 30.37 0.0M
2025-04-11 29.78 29.78 29.78 29.78 0.2M
2025-04-09 29.20 29.20 29.20 29.20 0.0M
2025-04-08 30.16 30.55 29.80 29.80 0.1M
2025-04-07 30.16 30.16 30.16 30.16 0.0M
2025-04-04 31.20 31.20 30.78 30.78 0.1M
2025-04-03 30.18 31.41 30.18 31.41 0.5M
2025-04-02 30.80 30.80 30.80 30.80 0.0M
2025-04-01 31.43 31.43 31.43 31.43 0.1M
2025-03-28 32.08 32.08 32.08 32.08 0.1M
2025-03-27 32.74 32.74 32.74 32.74 0.1M
2025-03-26 34.78 34.78 33.41 33.41 0.1M
2025-03-25 34.10 34.10 34.08 34.10 0.2M
2025-03-24 33.00 33.44 33.00 33.44 0.2M
2025-03-21 33.05 33.05 32.79 32.79 0.2M
2025-03-20 33.50 33.50 33.46 33.46 0.1M
2025-03-19 34.80 34.98 34.15 34.15 0.3M
2025-03-18 34.85 34.85 34.85 34.85 0.1M
2025-03-17 35.57 35.57 35.57 35.57 0.0M
2025-03-13 36.30 36.30 36.30 36.30 0.0M
2025-03-12 37.05 37.05 37.05 37.05 0.0M
2025-03-11 37.40 38.98 37.26 37.81 0.1M
2025-03-10 38.09 39.99 38.05 39.23 0.4M
2025-03-07 36.64 38.09 36.28 38.09 0.2M
2025-03-06 35.25 36.28 34.65 36.28 0.2M
2025-03-05 32.99 34.65 32.10 34.56 0.2M
2025-03-04 31.11 34.38 31.11 33.00 0.4M
2025-03-03 32.75 36.20 32.75 32.75 0.2M
2025-02-28 34.48 35.40 34.48 34.48 0.1M
2025-02-27 37.60 39.00 36.00 36.30 0.1M
2025-02-25 35.80 39.55 35.78 37.72 0.2M
2025-02-24 38.70 38.70 37.28 37.67 0.2M
2025-02-21 39.26 39.27 38.27 39.25 0.4M
2025-02-20 37.35 37.40 36.54 37.40 0.2M
2025-02-19 32.23 35.62 32.23 35.62 0.7M
2025-02-18 33.93 35.00 33.93 33.93 0.2M
2025-02-17 35.72 35.72 35.72 35.72 0.2M
2025-02-14 37.60 37.60 37.60 37.60 0.1M
2025-02-13 39.58 40.85 39.58 39.58 0.6M
2025-02-12 41.67 41.67 41.67 41.67 0.1M
2025-02-11 43.87 43.87 43.87 43.87 0.0M
2025-02-10 48.90 49.45 46.18 46.18 0.2M
2025-02-07 46.31 48.62 46.31 48.62 0.3M
2025-02-06 46.30 46.31 44.22 46.31 0.3M
2025-02-05 40.30 44.11 40.10 44.11 0.3M
2025-02-04 42.50 44.00 41.83 42.01 0.5M
2025-02-03 44.25 45.77 44.04 44.04 0.1M
2025-02-01 49.54 50.54 46.19 46.36 0.2M
2025-01-31 44.35 48.72 44.08 48.63 0.5M
2025-01-30 47.26 49.70 46.36 46.40 0.5M
2025-01-29 44.60 49.29 44.60 48.81 0.9M
2025-01-28 46.95 46.95 46.95 46.95 0.1M
2025-01-27 49.45 50.99 49.43 49.43 0.1M
2025-01-24 52.04 52.04 52.04 52.04 0.0M
2025-01-23 55.28 55.28 53.11 53.11 0.3M
2025-01-22 55.81 55.81 53.62 54.20 0.4M
2025-01-21 54.72 54.72 54.72 54.72 0.1M
2025-01-20 53.65 53.65 53.65 53.65 0.2M
2025-01-17 52.60 52.60 52.60 52.60 0.2M
2025-01-16 53.68 53.68 53.68 53.68 0.1M
2025-01-15 54.78 54.78 54.78 54.78 0.1M
2025-01-14 55.90 55.90 55.90 55.90 0.0M
2025-01-13 57.05 57.05 57.05 57.05 0.1M
2025-01-10 58.22 58.22 58.22 58.22 0.0M
2025-01-09 59.41 59.41 59.41 59.41 0.1M
2025-01-08 60.63 60.63 60.63 60.63 0.1M
2025-01-07 61.87 61.87 61.87 61.87 0.1M
2025-01-06 63.14 63.14 63.14 63.14 0.3M
2025-01-03 64.43 64.43 64.43 64.43 0.1M
2025-01-02 63.17 63.17 63.17 63.17 0.1M
2025-01-01 60.75 61.94 60.75 61.94 0.4M