Tirupati Forge share price history

NSE: TIRUPATIFLIndustrial ProductsSmall Cap

Tirupati Forge Limited · Face value ₹2 · Listed Oct 2017 · Issue price ₹29

₹67.58₹1.32 (1.99%)

Share price at the NSE close on 29 Oct 2026. Previous close ₹66.26.

29 Oct: open ₹67.58, high ₹67.58, low ₹67.58

52-week range of traded prices to 29 Oct 2026

₹30.11Low, 18 Dec 2025₹83.90High, 22 Jul 2026

Delivery only: shares bought must be paid for in full, with no selling on the same day.
Next results date: the board meets on 5 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹879 Cr1,837th largest listed
P/E: 143.98
P/B: 6.59
Dividend yield: Nonein the last 12 months
ROE: 5.1%
ROCE: 5.0%
Debt to equity: 0.26
Volume, NSE: 34,190

Tirupati Forge share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Tirupati Forge's share price is on record from 12 Oct 2017, when it closed at ₹2.44, to 29 Oct 2026. Its highest close was ₹81.55 on 22 Jul 2026 and its lowest ₹2.43 on 29 Jan 2021, adjusted for 3 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	67.58	+99.1%	81.55	32.30	34.00	83.90	31.00	11,05,46,332
2025	33.94	−44.1%	64.43	29.20	60.75	64.43	28.21	5,88,71,966
2024	60.73	+284.4%	72.88	14.45	16.55	72.88	14.00	11,85,32,183
2023	15.80	−29.1%	23.95	7.05	22.70	24.80	6.75	18,18,13,915
2022	22.30	+93.9%	23.35	9.50	12.05	25.60	9.05	8,49,51,092
2021	11.50	+273.4%	16.50	2.43	3.20	17.05	2.31	3,47,00,359
2020	3.08	−5.4%	4.18	2.61	3.25	4.38	2.36	53,15,424
2019	3.26	+5.3%	3.62	2.92	3.08	3.64	2.87	70,84,000
2018	3.09	−38.0%	5.32	2.94	5.41	5.41	2.85	3,13,04,000
2017	4.99	–	5.21	2.44	2.49	5.24	2.18	4,03,76,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 12 Oct 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	67.58	−11.9%	76.30	76.52	63.70	20,51,963
Sep 2026	76.69	+11.2%	68.00	82.25	63.30	63,58,491
Aug 2026	68.99	−1.4%	69.00	75.00	62.54	48,95,623
Jul 2026	70.00	+9.3%	64.25	83.90	63.00	2,89,99,813
Jun 2026	64.07	+42.2%	45.05	66.80	42.00	1,80,30,031
May 2026	45.05	+1.6%	43.75	45.97	38.00	80,64,449
Apr 2026	44.36	+9.6%	40.48	47.49	40.48	44,16,648
Mar 2026	40.48	+9.3%	34.12	52.00	33.00	1,67,93,741
Feb 2026	37.05	+9.4%	35.20	39.80	32.00	90,53,978
Jan 2026	33.88	−0.2%	34.00	45.00	31.00	1,18,81,595
Dec 2025	33.94	−3.9%	35.30	36.00	30.11	67,48,087
Nov 2025	35.31	−10.9%	39.99	40.25	32.00	97,77,835
Oct 2025	39.61	+11.5%	35.71	47.38	35.50	86,47,585
Sep 2025	35.53	−8.1%	38.65	42.91	35.40	33,55,600
Aug 2025	38.65	+1.3%	38.48	46.00	35.00	37,91,322
Jul 2025	38.16	−14.1%	44.00	49.50	36.55	35,56,304
Jun 2025	44.43	+17.7%	37.00	48.70	36.00	38,30,664
May 2025	37.76	+17.0%	32.31	40.12	28.21	31,97,352
Apr 2025	32.26	+0.6%	31.43	36.99	29.20	35,02,818
Mar 2025	32.08	−7.0%	32.75	39.99	31.11	29,08,357
Feb 2025	34.48	−29.1%	49.54	50.54	32.23	48,16,936
Jan 2025	48.63	−19.9%	60.75	64.43	44.08	47,39,106
Dec 2024	60.73	+29.3%	47.91	72.88	47.91	60,28,558
Nov 2024	46.98	+1.3%	47.28	55.45	45.62	47,01,956
Oct 2024	46.36	+45.6%	31.85	46.36	29.94	99,60,432
Sep 2024	31.85	+14.3%	27.87	37.47	26.50	88,03,583
Aug 2024	27.87	+6.6%	25.77	31.65	23.32	57,65,021
Jul 2024	26.15	+16.8%	21.94	32.72	21.30	98,48,219
Jun 2024	22.39	+36.1%	17.35	28.20	14.00	3,00,95,721
May 2024	16.45	−12.7%	19.10	20.00	16.05	1,17,75,409
Apr 2024	18.85	+16.7%	16.70	19.95	15.10	1,08,13,319
Mar 2024	16.15	−13.2%	18.95	18.95	15.40	21,73,054
Feb 2024	18.60	+15.5%	16.40	21.85	16.40	1,02,97,570
Jan 2024	16.10	+1.9%	16.55	18.20	15.50	82,69,341
Dec 2023	15.80	+36.8%	11.60	15.80	11.60	52,14,957
Nov 2023	11.55	+9.5%	10.70	13.65	10.15	88,45,717
Oct 2023	10.55	−2.3%	10.60	11.50	10.20	47,89,035
Sep 2023	10.80	+32.5%	8.25	12.30	8.15	1,09,64,524
Aug 2023	8.15	−6.9%	9.15	10.05	7.95	75,28,129
Jul 2023	8.75	+14.4%	7.75	8.75	6.75	1,91,89,740
Jun 2023	7.65	−18.2%	9.50	9.50	7.40	1,77,92,867
May 2023	9.35	−1.6%	9.50	11.05	8.70	1,20,24,343
Apr 2023	9.50	+4.4%	9.45	11.60	9.30	1,52,04,928
Mar 2023	9.10	−17.6%	11.20	12.05	8.35	80,81,133
Feb 2023	11.05	−40.6%	18.00	19.70	10.70	3,09,05,896
Jan 2023	18.60	−16.6%	22.70	24.80	16.35	4,12,72,646
Dec 2022	22.30	+12.3%	20.20	25.60	18.35	4,46,56,543
Nov 2022	19.85	+18.9%	16.95	20.40	16.50	85,82,109
Oct 2022	16.70	+13.2%	14.85	17.45	14.20	49,20,182
Sep 2022	14.75	+5.4%	14.10	15.90	13.60	62,20,396
Aug 2022	14.00	+15.7%	12.90	14.70	12.50	50,60,237
Jul 2022	12.10	+23.5%	10.20	12.15	9.25	37,46,698
Jun 2022	9.80	−6.7%	10.75	12.45	9.05	10,97,942
May 2022	10.50	−6.3%	11.25	11.80	9.35	14,27,720
Apr 2022	11.20	+5.2%	11.00	12.00	10.40	8,07,748
Mar 2022	10.65	−3.6%	10.60	12.60	10.00	9,59,595
Feb 2022	11.05	−13.3%	12.40	13.95	10.60	26,61,410
Jan 2022	12.75	+10.9%	12.05	14.50	11.50	48,10,512
Dec 2021	11.50	+13.9%	10.25	12.85	9.50	27,86,253
Nov 2021	10.10	−13.7%	12.25	12.85	9.35	24,76,129
Oct 2021	11.70	+2.9%	11.66	17.05	10.60	87,29,764
Sep 2021	11.37	+18.3%	10.00	11.44	8.81	24,41,101
Aug 2021	9.61	+14.0%	8.85	11.83	8.85	61,09,101
Jul 2021	8.43	+126.6%	3.66	8.43	3.49	73,84,143
Jun 2021	3.72	+11.9%	3.49	3.81	3.20	10,53,299
May 2021	3.33	+16.4%	2.71	3.40	2.71	1,62,558
Apr 2021	2.86	−3.5%	2.86	3.11	2.71	3,92,026
Mar 2021	2.96	+5.5%	2.81	3.11	2.81	10,40,699
Feb 2021	2.81	+15.5%	2.43	3.10	2.31	19,83,984
Jan 2021	2.43	−21.2%	3.20	3.34	2.43	1,41,304
Dec 2020	3.08	+3.9%	2.96	3.10	2.74	1,74,318
Nov 2020	2.97	−9.1%	3.13	3.36	2.77	2,66,289
Oct 2020	3.26	+21.0%	2.70	3.53	2.36	2,12,966
Sep 2020	2.70	−18.1%	3.13	3.54	2.49	1,07,809
Aug 2020	3.29	+16.4%	2.97	4.38	2.83	6,90,043
Jul 2020	2.83	−11.1%	3.20	3.21	2.79	7,56,000
Jun 2020	3.18	−2.3%	3.29	3.41	3.11	5,60,000
May 2020	3.26	0.0%	3.27	3.33	3.24	4,48,000
Apr 2020	3.26	+5.9%	3.18	3.26	3.18	1,68,000
Mar 2020	3.07	−10.0%	3.45	3.46	3.06	7,00,000
Feb 2020	3.42	−1.0%	3.49	3.61	3.28	5,60,000
Jan 2020	3.45	+6.0%	3.25	3.45	3.24	6,72,000
Dec 2019	3.26	+5.4%	3.11	3.26	3.06	8,96,000
Nov 2019	3.09	+0.2%	3.11	3.15	2.92	8,40,000
Oct 2019	3.09	−1.4%	3.15	3.15	3.02	5,04,000
Sep 2019	3.13	+4.0%	2.97	3.13	2.87	5,88,000
Aug 2019	3.01	−9.5%	3.30	3.30	2.92	10,08,000
Jul 2019	3.32	−3.1%	3.44	3.58	3.32	4,76,000
Jun 2019	3.43	0.0%	3.39	3.49	3.32	3,36,000
May 2019	3.43	−1.6%	3.50	3.62	3.43	5,32,000
Apr 2019	3.49	+3.0%	3.41	3.64	3.31	5,60,000
Mar 2019	3.39	+9.8%	3.09	3.43	3.07	4,76,000
Feb 2019	3.08	+2.4%	3.03	3.14	3.01	3,36,000
Jan 2019	3.01	−2.7%	3.08	3.10	2.93	5,32,000
Dec 2018	3.09	−9.8%	3.26	3.26	3.05	8,12,000
Nov 2018	3.43	+4.3%	3.31	3.79	3.26	13,44,000
Oct 2018	3.29	+5.7%	3.06	3.35	2.85	20,16,000
Sep 2018	3.11	−11.6%	3.54	3.56	3.08	18,20,000
Aug 2018	3.51	+7.4%	3.31	3.51	2.97	26,88,000
Jul 2018	3.27	+1.0%	3.25	3.39	3.07	22,96,000
Jun 2018	3.24	−5.7%	3.52	3.52	3.07	31,08,000
May 2018	3.44	+0.8%	3.44	3.89	3.37	44,52,000
Apr 2018	3.41	−8.4%	3.76	4.08	3.36	25,76,000
Mar 2018	3.72	+12.2%	3.33	4.03	3.33	33,60,000
Feb 2018	3.31	−21.4%	4.24	4.25	3.18	25,76,000
Jan 2018	4.21	−15.5%	5.41	5.41	4.06	42,56,000
Dec 2017	4.99	+9.1%	4.56	5.24	4.54	38,64,000
Nov 2017	4.57	+60.0%	2.86	4.57	2.86	61,04,000
Oct 2017	2.86	–	2.49	3.28	2.18	3,04,08,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	67.58	67.58	67.58	67.58	67.58	34,190
28 Oct 2026	66.26	66.26	66.26	66.26	66.26	24,512
27 Oct 2026	64.97	64.97	64.97	64.97	64.97	78,507
26 Oct 2026	64.50	64.50	63.70	63.70	63.94	1,33,942
23 Oct 2026	64.68	64.68	64.68	64.68	64.68	17,541
22 Oct 2026	66.00	66.00	66.00	66.00	66.00	32,687
21 Oct 2026	67.34	67.34	67.34	67.34	67.34	27,475
19 Oct 2026	69.00	69.00	68.71	68.71	68.79	41,923
16 Oct 2026	71.10	71.10	70.11	70.11	70.94	67,391
15 Oct 2026	71.45	71.45	70.37	70.37	70.50	40,626
14 Oct 2026	73.19	73.19	71.80	71.80	72.63	51,557
13 Oct 2026	72.10	73.21	70.99	73.19	72.73	87,142
12 Oct 2026	72.18	72.18	72.00	72.00	72.14	1,91,366
9 Oct 2026	70.77	70.77	70.77	70.77	70.77	1,08,469
8 Oct 2026	70.00	70.02	69.39	69.39	69.79	1,47,853
7 Oct 2026	70.75	71.20	70.75	70.80	70.76	4,08,182
6 Oct 2026	72.51	74.00	72.19	72.19	73.09	3,98,736
5 Oct 2026	73.66	73.66	73.66	73.66	73.66	20,721
1 Oct 2026	76.30	76.52	75.16	75.16	76.15	1,39,143
30 Sep 2026	76.69	76.69	76.69	76.69	76.69	3,33,265
29 Sep 2026	75.19	75.19	75.19	75.19	75.19	1,35,045
28 Sep 2026	76.72	76.72	76.72	76.72	76.72	79,804

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Tirupati Forge bonus and split history

Ex-date	Event	Price factor	What happened
7 Oct 2021	Bonus	0.5714	Holders received 3 bonus shares for every 4 held.
7 Oct 2021	Split	0.2000	Each share became 5.
3 Oct 2019	Bonus	0.6250	Holders received 3 bonus shares for every 5 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.