Tirupati Starch & Chemicals share price history

BSE: 524582Food ProductsSmall Cap

Tirupati Starch & Chemicals Ltd. · Face value ₹10 · Listed Jul 1994

₹118.00₹6.50 (5.83%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹111.50.

29 Oct: open ₹117.90, high ₹119.90, low ₹117.90

52-week range of traded prices to 29 Oct 2026

₹105.65Low, 23 Oct 2026₹198.00High, 11 Nov 2025

Market cap: ₹113 Cr2,661st largest listed
P/E: 19.89
P/B: 1.69
Dividend yield: Nonein the last 12 months
ROE: 8.9%
ROCE: 8.5%
Debt to equity: 1.64
Volume, BSE: 117

Tirupati Starch & Chemicals share price by year, month and day

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

Tirupati Starch & Chemicals' share price is on record from 15 Mar 2007, when it closed at ₹0.81, to 29 Oct 2026. Its highest close was ₹248.60 on 4 Jul 2024 and its lowest ₹0.81 on 15 Mar 2007.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	118.00	−28.9%	172.45	109.20	166.00	188.95	105.65	3,02,962
2025	165.95	+10.6%	216.40	160.00	145.35	218.90	145.35	10,55,719
2024	150.10	+15.7%	248.60	125.40	130.05	263.85	122.00	14,85,242
2023	129.70	+79.9%	146.60	60.53	70.70	149.55	58.50	6,63,649
2022	72.10	+25.6%	87.30	55.00	55.35	91.65	52.75	5,55,097
2021	57.40	+71.3%	64.70	33.55	33.50	67.50	33.50	6,35,624
2020	33.50	+80.1%	47.40	12.15	17.75	49.50	12.15	3,71,637
2019	18.60	−53.5%	44.95	18.55	41.00	44.95	18.20	1,15,316
2018	40.00	+55.6%	86.30	21.25	25.00	88.00	21.25	4,58,074
2017	25.70	+19.5%	29.80	16.25	21.00	30.85	16.25	2,18,263
2016	21.50	−9.5%	34.30	18.75	24.90	35.60	18.70	3,26,884
2015	23.75	+137.5%	23.75	7.42	10.00	23.75	7.05	1,72,077
2014	10.00	+135.8%	17.15	4.19	4.24	17.49	4.19	1,91,561
2013	4.24	−39.7%	8.09	4.24	7.38	8.49	4.24	16,865
2012	7.03	−8.1%	12.27	6.70	7.29	12.27	6.70	40,634
2011	7.65	−50.0%	17.90	7.65	15.95	17.90	7.65	70,500
2010	15.30	+48.7%	20.55	7.22	9.80	21.55	7.22	2,37,100
2009	10.29	+577.0%	21.90	1.59	1.59	22.95	1.59	50,800
2008	1.52	+43.4%	1.52	1.11	1.11	1.52	1.11	1,200
2007	1.06	–	1.06	0.81	0.81	1.06	0.81	2,200

₹ 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. 2008 is from its first session, 30 May 2008. 2007 is from its first session, 15 Mar 2007. The close is the year's last trade for 2008 (8 Dec 2008) and 2007 (28 Nov 2007).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	118.00	−3.7%	120.50	123.45	105.65	11,359
Sep 2026	122.55	−3.9%	130.25	150.00	115.00	41,076
Aug 2026	127.50	−17.4%	154.40	164.45	122.25	8,345
Jul 2026	154.40	+23.8%	125.00	174.00	117.50	49,158
Jun 2026	124.75	−16.1%	145.00	145.00	116.40	25,565
May 2026	148.75	+9.1%	139.00	160.00	126.00	20,665
Apr 2026	136.40	+10.5%	134.90	160.00	120.20	15,952
Mar 2026	123.40	−24.9%	160.00	169.85	115.40	1,05,623
Feb 2026	164.40	+1.1%	162.60	188.95	151.80	14,837
Jan 2026	162.60	−2.0%	166.00	184.75	160.10	10,382
Dec 2025	165.95	−7.2%	177.00	195.00	160.00	16,589
Nov 2025	178.80	+2.2%	178.60	198.00	165.00	28,530
Oct 2025	174.90	−1.7%	184.95	190.00	164.00	21,422
Sep 2025	178.00	−3.7%	187.00	218.90	169.05	1,91,071
Aug 2025	184.85	−1.8%	196.00	199.00	172.30	79,680
Jul 2025	188.20	+14.8%	177.00	206.90	157.00	1,95,181
Jun 2025	163.95	+0.3%	165.00	189.00	155.00	54,980
May 2025	163.45	−6.5%	176.00	185.00	158.05	31,647
Apr 2025	174.85	−4.8%	181.90	195.00	159.00	87,529
Mar 2025	183.75	+5.9%	185.00	189.95	163.80	44,988
Feb 2025	173.55	−1.0%	180.00	205.00	164.00	98,991
Jan 2025	175.30	+16.8%	145.35	200.00	145.35	2,05,111
Dec 2024	150.10	−12.2%	174.15	179.95	140.20	51,667
Nov 2024	170.95	+9.6%	163.60	177.70	150.10	54,474
Oct 2024	155.95	+1.3%	157.00	184.40	143.00	1,70,027
Sep 2024	153.90	−5.9%	164.00	171.15	146.00	52,924
Aug 2024	163.55	−12.1%	193.00	195.30	155.10	50,225
Jul 2024	186.00	−19.9%	237.00	263.85	173.90	2,03,765
Jun 2024	232.30	+36.9%	180.00	258.95	160.00	2,60,027
May 2024	169.65	+1.9%	163.25	183.75	140.00	2,62,901
Apr 2024	166.55	+1.5%	169.90	207.30	157.80	1,12,040
Mar 2024	164.15	+3.9%	161.10	187.90	152.95	1,40,844
Feb 2024	158.00	+9.6%	147.00	165.05	144.15	59,038
Jan 2024	144.15	+11.1%	130.05	160.90	122.00	67,310
Dec 2023	129.70	+0.9%	133.75	149.55	125.00	1,11,370
Nov 2023	128.50	+54.4%	79.70	128.50	78.00	2,07,358
Oct 2023	83.25	+3.1%	76.95	85.00	74.10	22,586
Sep 2023	80.73	−2.7%	83.00	85.90	75.50	21,765
Aug 2023	83.00	0.0%	84.85	88.44	70.24	45,553
Jul 2023	83.00	+5.0%	82.80	89.38	71.15	40,942
Jun 2023	79.01	+6.9%	77.00	83.70	70.30	36,628
May 2023	73.90	+4.8%	71.90	77.95	63.00	41,846
Apr 2023	70.49	+11.0%	63.50	73.80	61.30	10,911
Mar 2023	63.50	−12.8%	74.90	79.59	58.50	30,321
Feb 2023	72.80	−13.2%	87.90	88.60	68.70	25,865
Jan 2023	83.85	+16.3%	70.70	88.70	69.00	68,504
Dec 2022	72.10	+1.5%	68.40	74.80	65.00	39,013
Nov 2022	71.00	−6.6%	78.00	78.00	63.80	26,911
Oct 2022	76.00	+4.9%	70.40	80.25	68.65	24,599
Sep 2022	72.45	+0.2%	74.50	76.00	68.25	32,453
Aug 2022	72.30	+1.3%	67.95	91.65	66.25	91,717
Jul 2022	71.35	−0.7%	73.30	74.95	66.25	29,390
Jun 2022	71.85	−0.1%	75.50	78.45	62.75	28,910
May 2022	71.95	−10.5%	82.80	82.80	62.15	31,623
Apr 2022	80.35	+19.8%	70.40	82.90	68.00	38,368
Mar 2022	67.05	+7.7%	63.00	74.25	60.00	33,686
Feb 2022	62.25	−19.4%	81.05	81.05	58.00	40,859
Jan 2022	77.20	+34.5%	55.35	77.20	52.75	1,37,568
Dec 2021	57.40	+19.6%	46.05	67.25	46.05	84,407
Nov 2021	48.00	−9.4%	54.90	55.00	45.90	35,594
Oct 2021	53.00	+5.0%	50.50	56.80	45.95	41,593
Sep 2021	50.50	+11.0%	44.25	57.80	43.50	49,815
Aug 2021	45.50	−27.0%	61.05	67.50	43.50	72,012
Jul 2021	62.30	+4.8%	62.30	65.50	55.75	91,602
Jun 2021	59.45	+29.2%	48.30	59.50	43.70	65,949
May 2021	46.00	+4.8%	46.05	50.80	40.50	40,364
Apr 2021	43.90	+27.2%	34.55	43.90	33.70	23,348
Mar 2021	34.50	−9.8%	38.25	42.25	34.45	32,631
Feb 2021	38.25	+9.9%	36.50	40.95	33.55	61,176
Jan 2021	34.80	+3.9%	33.50	41.00	33.50	37,133
Dec 2020	33.50	+0.6%	34.95	40.95	32.20	50,503
Nov 2020	33.30	−10.0%	38.00	40.50	32.05	39,902
Oct 2020	37.00	0.0%	38.85	38.85	32.70	26,966
Sep 2020	37.00	−17.9%	45.00	45.00	32.10	42,669
Aug 2020	45.05	+63.2%	28.00	49.50	25.65	1,35,867
Jul 2020	27.60	+26.9%	22.80	36.70	22.75	44,201
Jun 2020	21.75	0.0%	20.75	22.75	18.80	7,145
May 2020	21.75	+0.3%	22.75	25.10	19.90	6,239
Apr 2020	21.69	+70.1%	13.38	21.69	13.38	2,276
Mar 2020	12.75	−31.1%	17.65	17.65	12.15	5,259
Feb 2020	18.50	−16.1%	20.95	21.95	17.10	6,159
Jan 2020	22.05	+18.5%	17.75	22.05	17.75	4,451
Dec 2019	18.60	−15.5%	20.90	22.95	18.20	3,164
Nov 2019	22.00	−7.9%	25.05	26.65	20.00	9,770
Oct 2019	23.90	−13.1%	28.10	28.80	22.80	2,353
Sep 2019	27.50	+5.8%	27.25	31.95	24.70	5,058
Aug 2019	26.00	−11.7%	28.00	28.35	24.20	5,590
Jul 2019	29.45	−6.5%	31.50	36.50	29.05	4,126
Jun 2019	31.50	−10.5%	35.90	38.75	27.95	10,543
May 2019	35.20	+6.7%	32.00	36.70	30.10	18,039
Apr 2019	33.00	−8.5%	36.50	41.35	33.00	10,558
Mar 2019	36.05	+6.0%	33.00	44.00	33.00	15,593
Feb 2019	34.00	−1.0%	35.90	41.55	31.35	19,286
Jan 2019	34.35	−14.1%	41.00	44.95	34.35	11,236
Dec 2018	40.00	+0.9%	41.00	41.00	34.00	11,807
Nov 2018	39.65	−22.3%	53.55	56.15	38.30	20,538
Oct 2018	51.00	−33.4%	75.10	75.10	43.50	67,569
Sep 2018	76.60	+15.4%	69.70	88.00	69.70	1,46,377
Aug 2018	66.40	+100.9%	33.05	66.40	30.30	39,857
Jul 2018	33.05	−14.0%	39.90	41.40	30.40	5,980
Jun 2018	38.45	−5.3%	41.70	44.00	31.55	13,815
May 2018	40.60	+12.2%	38.00	40.95	35.20	18,235
Apr 2018	36.20	−10.1%	41.00	44.10	35.50	21,634
Mar 2018	40.25	+6.3%	39.70	41.60	37.40	56,466
Feb 2018	37.85	+70.1%	21.25	37.85	21.25	44,864
Jan 2018	22.25	−13.4%	25.00	25.60	21.90	10,932
Dec 2017	25.70	−10.0%	29.95	29.95	21.85	27,715
Nov 2017	28.55	+14.9%	26.05	30.65	25.05	24,843
Oct 2017	24.85	−5.9%	27.50	28.80	24.30	6,148
Sep 2017	26.40	+2.1%	27.10	30.50	23.60	21,972
Aug 2017	25.85	−7.0%	27.80	30.85	25.75	42,100
Jul 2017	27.80	+18.3%	23.50	29.80	22.35	24,749
Jun 2017	23.50	+13.5%	21.70	28.80	21.70	10,298
May 2017	20.70	−10.8%	22.10	26.45	18.80	7,759
Apr 2017	23.20	+35.7%	17.70	23.20	16.25	8,405
Mar 2017	17.10	−22.4%	23.15	26.60	17.10	30,123
Feb 2017	22.05	−10.0%	24.00	27.50	22.05	12,301
Jan 2017	24.50	+14.0%	21.00	24.50	21.00	1,850
Dec 2016	21.50	−21.5%	28.40	29.80	21.50	5,421
Nov 2016	27.40	−5.5%	30.00	31.40	25.70	6,840
Oct 2016	29.00	−2.4%	31.15	35.60	26.60	79,415
Sep 2016	29.70	0.0%	29.70	29.70	29.70	6,193
Aug 2016	29.70	0.0%	29.70	29.70	29.70	57,398
Jul 2016	29.70	+7.2%	29.05	29.70	29.05	15,184
Jun 2016	27.70	+16.9%	24.85	28.00	22.35	57,661
May 2016	23.70	+24.1%	19.10	23.70	19.10	3,286
Apr 2016	19.10	−4.7%	19.80	19.95	18.70	10,133
Mar 2016	20.05	+0.8%	20.50	20.70	19.20	6,784
Feb 2016	19.90	−27.0%	26.75	28.00	18.75	11,184
Jan 2016	27.25	+14.7%	24.90	29.70	23.70	67,385
Dec 2015	23.75	+3.3%	22.50	23.75	22.00	17,545
Nov 2015	23.00	+21.2%	19.90	23.75	19.90	24,511
Oct 2015	18.98	+27.8%	14.95	18.98	14.60	16,144
Sep 2015	14.85	−5.7%	16.00	16.00	14.55	8,048
Aug 2015	15.75	+77.0%	8.95	16.85	8.95	21,700
Jul 2015	8.90	+7.0%	7.92	9.90	7.75	12,213
Jun 2015	8.32	−33.7%	13.17	13.80	7.79	4,980
May 2015	12.55	+4.8%	12.40	12.95	11.25	5,203
Apr 2015	11.97	−1.2%	12.50	13.25	11.95	704
Mar 2015	12.12	−17.6%	14.41	14.41	11.80	2,557
Feb 2015	14.70	+36.4%	10.77	15.53	10.77	4,022
Jan 2015	10.78	+7.8%	10.00	10.78	7.05	54,450
Dec 2014	10.00	−7.7%	10.29	10.29	9.12	4,271
Nov 2014	10.83	−26.1%	15.30	17.40	10.83	15,547
Oct 2014	14.65	−1.8%	14.63	16.05	13.30	2,742
Sep 2014	14.92	−11.5%	17.00	17.49	14.60	51,308
Aug 2014	16.85	+85.0%	9.55	16.85	8.91	68,436
Jul 2014	9.11	−3.1%	9.40	9.97	7.26	18,400
Jun 2014	9.40	+22.1%	8.08	9.74	8.03	19,640
May 2014	7.70	+27.9%	6.00	7.70	5.43	4,702
Apr 2014	6.02	+19.4%	5.29	6.40	5.29	1,915
Mar 2014	5.04	+5.7%	4.54	5.04	4.19	2,440
Feb 2014	4.77	−9.8%	5.50	5.55	4.33	1,800
Jan 2014	5.29	+24.8%	4.24	5.29	4.24	360
Dec 2013	4.24	−21.9%	5.43	5.43	4.24	800
Nov 2013	5.43	−12.8%	6.00	6.00	5.43	710
Oct 2013	6.23	+22.2%	5.00	6.25	4.76	950
Sep 2013	5.10	−3.4%	5.28	5.28	5.10	703
Aug 2013	5.28	−2.2%	5.28	5.28	5.28	100
Jul 2013	5.40	+3.8%	5.20	5.40	5.20	1,000
May 2013	5.20	−4.9%	5.47	5.47	5.20	251
Apr 2013	5.47	−9.0%	5.73	5.75	5.47	1,200
Mar 2013	6.01	−7.5%	6.19	6.83	6.01	5,130
Feb 2013	6.50	−7.0%	7.00	8.49	6.30	5,300
Jan 2013	6.99	−0.6%	7.38	7.74	6.66	721
Dec 2012	7.03	−7.9%	7.25	7.60	6.70	1,236
Nov 2012	7.63	−4.6%	7.61	8.75	7.23	2,685
Oct 2012	8.00	+5.1%	7.98	9.05	7.51	7,139
Sep 2012	7.61	−27.5%	11.00	11.00	7.27	6,490
Aug 2012	10.50	−6.8%	10.71	12.27	10.18	397
Jul 2012	11.27	+58.7%	7.23	11.87	7.22	6,187
Jun 2012	7.10	−22.8%	8.80	8.80	7.10	1,200
May 2012	9.20	−6.8%	10.36	10.36	9.00	2,900
Apr 2012	9.87	+17.2%	8.40	10.18	8.40	5,500
Mar 2012	8.42	+21.0%	7.30	8.44	6.96	4,800
Feb 2012	6.96	−9.1%	7.80	7.80	6.96	800
Jan 2012	7.66	+0.1%	7.29	7.87	7.29	1,300
Dec 2011	7.65	−25.7%	9.80	9.80	7.65	7,500
Nov 2011	10.30	−14.2%	12.20	12.57	10.20	4,300
Oct 2011	12.00	−8.3%	12.50	13.00	11.88	3,200
Sep 2011	13.09	+26.1%	10.50	13.77	10.01	12,800
Aug 2011	10.38	−0.2%	9.94	11.57	9.52	8,200
Jul 2011	10.40	+26.1%	8.66	10.40	8.31	9,300
Jun 2011	8.25	−45.9%	14.50	14.50	8.10	4,300
May 2011	15.25	−9.2%	16.00	16.00	15.25	700
Apr 2011	16.80	−5.6%	16.95	16.95	16.15	2,300
Mar 2011	17.80	+0.3%	17.90	17.90	17.80	200
Feb 2011	17.74	+28.6%	14.45	17.74	13.73	4,500
Jan 2011	13.80	−9.8%	15.95	16.50	12.15	13,200
Dec 2010	15.30	−7.0%	15.80	16.90	13.60	14,500
Nov 2010	16.45	+1.5%	16.70	21.55	15.75	28,600
Oct 2010	16.20	+16.4%	13.36	16.20	13.25	43,900
Sep 2010	13.92	+8.7%	12.81	14.75	11.41	25,700
Aug 2010	12.81	+16.2%	11.57	16.23	11.57	42,100
Jul 2010	11.02	+19.3%	8.96	12.70	8.96	36,700
Jun 2010	9.24	+6.2%	8.28	11.21	7.63	7,200
May 2010	8.70	−26.6%	11.30	11.30	8.32	2,900
Apr 2010	11.85	+25.1%	9.00	11.85	8.59	8,900
Mar 2010	9.47	+6.4%	8.47	9.61	7.96	10,400
Feb 2010	8.90	−15.6%	9.70	10.98	7.22	5,700
Jan 2010	10.55	+2.5%	9.80	12.50	9.52	10,500
Dec 2009	10.29	+0.9%	10.00	10.50	9.01	16,300
Nov 2009	10.20	−37.4%	15.50	15.50	9.50	11,500
Oct 2009	16.30	−0.8%	17.25	22.95	16.30	11,000
Sep 2009	16.43	+87.6%	9.64	16.43	9.64	7,000
Aug 2009	8.76	+61.6%	6.26	8.76	6.26	900
Jul 2009	5.42	+46.5%	3.88	5.42	3.88	1,500
May 2009	3.70	+15.3%	3.53	3.70	3.53	200
Apr 2009	3.21	+20.7%	2.79	3.21	2.79	500
Mar 2009	2.66	+26.7%	2.20	2.66	2.20	1,200
Feb 2009	2.10	+5.0%	2.10	2.10	2.10	100
Jan 2009	2.00	+31.6%	1.59	2.00	1.59	600
Dec 2008	1.52	+4.8%	1.52	1.52	1.52	200
Oct 2008	1.45	+4.3%	1.45	1.45	1.45	300
Sep 2008	1.39	+9.4%	1.33	1.39	1.33	200
Aug 2008	1.27	+9.5%	1.21	1.27	1.21	300
Jun 2008	1.16	+4.5%	1.16	1.16	1.16	100
May 2008	1.11	+4.7%	1.11	1.11	1.11	100
Nov 2007	1.06	+14.0%	0.97	1.06	0.97	1,200
Oct 2007	0.93	+9.4%	0.89	0.93	0.89	300
Sep 2007	0.85	+4.9%	0.85	0.85	0.85	100
Mar 2007	0.81	–	0.81	0.81	0.81	600

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	117.90	119.90	117.90	118.00	118.15	117
28 Oct 2026	115.25	118.20	106.50	111.50	111.87	439
27 Oct 2026	115.00	118.40	115.00	118.35	118.25	106
26 Oct 2026	115.00	115.00	108.00	113.80	111.66	802
23 Oct 2026	116.10	116.10	105.65	109.20	108.95	1,868
21 Oct 2026	117.20	123.45	116.80	123.45	117.30	554
19 Oct 2026	118.60	118.60	115.00	117.40	116.40	452
16 Oct 2026	118.80	119.00	112.55	118.85	117.61	1,131
15 Oct 2026	119.30	119.30	108.10	112.15	112.15	1,228
14 Oct 2026	115.00	119.80	115.00	119.80	116.83	343
13 Oct 2026	119.80	119.80	118.75	118.75	119.64	200
12 Oct 2026	117.00	120.00	113.00	116.95	115.47	2,003
9 Oct 2026	115.95	119.00	112.50	115.50	115.73	736
8 Oct 2026	118.50	118.50	114.05	114.20	116.65	524
7 Oct 2026	122.00	122.25	113.00	118.50	116.36	377
6 Oct 2026	120.00	121.35	120.00	121.35	–	15
5 Oct 2026	120.00	120.00	112.50	118.00	113.96	132
1 Oct 2026	120.50	123.25	118.10	120.75	119.11	332
30 Sep 2026	124.70	124.70	122.55	122.55	–	14
29 Sep 2026	118.70	119.90	116.50	118.05	118.31	1,332
28 Sep 2026	129.70	129.70	115.00	118.20	117.09	6,895
25 Sep 2026	121.95	125.95	120.55	125.80	–	76

Prices in ₹ per share as traded, not adjusted.