Price Data Selection & Download
Tirupati Sarjan Share Price All Time Records & Statistics (Sep 2009 - Jun 2026)
4041 daily OHLCV records on BSE from Sept. 2009 to June 2026. Explore TIRSARJ intrinsic value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹174.20
June 04, 2010
BSE Exchange
Share Price All Time Low
₹3.21
March 25, 2020
BSE Exchange
Highest Volume Trading Day
1,068,237
October 12, 2023 • ₹18.21
BSE Exchange
Share Price History Data (Sep 2009 - Jun 2026)
TIRSARJ daily open, high, low, close and volume (OHLCV) on BSE — 102 records.
Total Records
102
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | ₹8.57 | ₹8.80 | ₹8.05 | ₹8.60 | 7,351 |
| 2026-06-02 | ₹8.60 | ₹8.94 | ₹8.51 | ₹8.51 | 5,052 |
| 2026-06-01 | ₹8.61 | ₹8.90 | ₹8.61 | ₹8.61 | 1,185 |
| 2026-05-29 | ₹8.82 | ₹9.09 | ₹8.77 | ₹8.78 | 29,780 |
| 2026-05-27 | ₹9.24 | ₹9.24 | ₹8.70 | ₹9.13 | 2,756 |
| 2026-05-26 | ₹9.01 | ₹9.40 | ₹8.66 | ₹8.84 | 22,980 |
| 2026-05-25 | ₹9.31 | ₹9.31 | ₹8.89 | ₹9.00 | 2,586 |
| 2026-05-22 | ₹9.40 | ₹9.40 | ₹9.31 | ₹9.31 | 334 |
| 2026-05-21 | ₹9.10 | ₹9.38 | ₹9.00 | ₹9.37 | 1,169 |
| 2026-05-20 | ₹9.10 | ₹9.20 | ₹8.74 | ₹8.93 | 4,869 |
| 2026-05-19 | ₹9.30 | ₹9.30 | ₹8.22 | ₹8.74 | 3,869 |
| 2026-05-18 | ₹9.00 | ₹9.30 | ₹8.80 | ₹8.84 | 4,235 |
| 2026-05-15 | ₹9.36 | ₹9.36 | ₹8.85 | ₹8.93 | 1,736 |
| 2026-05-14 | ₹9.00 | ₹9.45 | ₹8.61 | ₹8.88 | 2,249 |
| 2026-05-13 | ₹9.02 | ₹9.20 | ₹8.97 | ₹9.10 | 2,197 |
| 2026-05-12 | ₹9.74 | ₹9.74 | ₹8.80 | ₹8.97 | 7,550 |
| 2026-05-11 | ₹9.74 | ₹9.92 | ₹9.30 | ₹9.76 | 20,228 |
| 2026-05-08 | ₹9.49 | ₹9.73 | ₹9.07 | ₹9.50 | 14,846 |
| 2026-05-07 | ₹9.20 | ₹9.54 | ₹9.01 | ₹9.47 | 14,585 |
| 2026-05-06 | ₹9.19 | ₹9.19 | ₹9.00 | ₹9.18 | 10,067 |
| 2026-05-05 | ₹8.66 | ₹9.29 | ₹8.66 | ₹9.10 | 22,678 |
| 2026-05-04 | ₹9.50 | ₹9.50 | ₹8.60 | ₹8.69 | 36,847 |
| 2026-04-30 | ₹9.50 | ₹9.50 | ₹9.07 | ₹9.39 | 466 |
| 2026-04-29 | ₹9.01 | ₹9.49 | ₹9.01 | ₹9.40 | 4,082 |
| 2026-04-28 | ₹9.45 | ₹9.45 | ₹9.14 | ₹9.38 | 6,091 |
| 2026-04-27 | ₹9.40 | ₹9.40 | ₹9.00 | ₹9.14 | 11,409 |
| 2026-04-24 | ₹9.00 | ₹10.26 | ₹8.92 | ₹9.24 | 14,671 |
| 2026-04-23 | ₹8.79 | ₹9.29 | ₹8.77 | ₹9.06 | 4,598 |
| 2026-04-22 | ₹9.35 | ₹9.50 | ₹9.26 | ₹9.36 | 1,741 |
| 2026-04-21 | ₹9.44 | ₹9.44 | ₹9.11 | ₹9.15 | 3,514 |
| 2026-04-20 | ₹9.49 | ₹9.75 | ₹9.00 | ₹9.17 | 4,733 |
| 2026-04-17 | ₹9.45 | ₹9.50 | ₹8.60 | ₹9.30 | 11,399 |
| 2026-04-16 | ₹9.75 | ₹9.75 | ₹8.35 | ₹9.16 | 11,946 |
| 2026-04-15 | ₹9.00 | ₹10.60 | ₹8.89 | ₹9.35 | 32,239 |
| 2026-04-13 | ₹9.78 | ₹9.78 | ₹8.26 | ₹8.89 | 19,138 |
| 2026-04-10 | ₹8.70 | ₹9.20 | ₹8.60 | ₹8.96 | 11,686 |
| 2026-04-09 | ₹8.69 | ₹8.69 | ₹8.10 | ₹8.33 | 6,821 |
| 2026-04-08 | ₹8.00 | ₹8.79 | ₹8.00 | ₹8.20 | 19,635 |
| 2026-04-07 | ₹7.95 | ₹7.95 | ₹7.70 | ₹7.81 | 2,695 |
| 2026-04-06 | ₹7.69 | ₹7.95 | ₹7.67 | ₹7.95 | 6,013 |
| 2026-04-02 | ₹7.00 | ₹7.70 | ₹7.00 | ₹7.45 | 9,756 |
| 2026-04-01 | ₹6.45 | ₹7.30 | ₹6.45 | ₹7.10 | 22,312 |
| 2026-03-30 | ₹6.63 | ₹6.93 | ₹6.50 | ₹6.58 | 30,062 |
| 2026-03-27 | ₹7.92 | ₹7.92 | ₹6.50 | ₹6.63 | 136,287 |
| 2026-03-25 | ₹8.05 | ₹8.05 | ₹7.27 | ₹7.96 | 27,878 |
| 2026-03-24 | ₹7.75 | ₹7.94 | ₹7.50 | ₹7.79 | 9,578 |
| 2026-03-23 | ₹7.92 | ₹8.15 | ₹7.25 | ₹7.73 | 41,225 |
| 2026-03-20 | ₹7.86 | ₹8.21 | ₹7.62 | ₹7.81 | 7,035 |
| 2026-03-19 | ₹8.39 | ₹8.39 | ₹7.50 | ₹7.86 | 37,138 |
| 2026-03-18 | ₹8.66 | ₹8.66 | ₹7.80 | ₹8.21 | 26,694 |
| 2026-03-17 | ₹8.40 | ₹8.50 | ₹8.40 | ₹8.49 | 1,690 |
| 2026-03-16 | ₹8.16 | ₹8.74 | ₹7.81 | ₹8.43 | 5,040 |
| 2026-03-13 | ₹8.00 | ₹8.74 | ₹7.50 | ₹7.90 | 21,515 |
| 2026-03-12 | ₹8.75 | ₹8.75 | ₹8.01 | ₹8.05 | 1,979 |
| 2026-03-11 | ₹8.71 | ₹8.71 | ₹8.18 | ₹8.28 | 8,853 |
| 2026-03-10 | ₹8.11 | ₹8.55 | ₹8.10 | ₹8.31 | 1,363 |
| 2026-03-09 | ₹8.00 | ₹8.60 | ₹8.00 | ₹8.31 | 18,906 |
| 2026-03-06 | ₹8.85 | ₹8.89 | ₹8.37 | ₹8.60 | 16,277 |
| 2026-03-05 | ₹8.79 | ₹9.50 | ₹8.01 | ₹8.72 | 8,424 |
| 2026-03-04 | ₹9.39 | ₹9.39 | ₹8.03 | ₹8.97 | 13,542 |
| 2026-03-02 | ₹9.75 | ₹9.75 | ₹8.76 | ₹9.39 | 9,236 |
| 2026-02-27 | ₹9.75 | ₹10.10 | ₹9.75 | ₹9.93 | 1,431 |
| 2026-02-26 | ₹9.51 | ₹9.90 | ₹9.51 | ₹9.75 | 944 |
| 2026-02-25 | ₹9.73 | ₹9.73 | ₹9.49 | ₹9.51 | 5,496 |
| 2026-02-24 | ₹9.57 | ₹9.88 | ₹9.01 | ₹9.69 | 22,055 |
| 2026-02-23 | ₹9.62 | ₹9.99 | ₹9.06 | ₹9.57 | 4,549 |
| 2026-02-20 | ₹10.00 | ₹10.00 | ₹9.61 | ₹9.64 | 1,692 |
| 2026-02-19 | ₹10.25 | ₹10.25 | ₹9.56 | ₹9.95 | 6,287 |
| 2026-02-18 | ₹9.51 | ₹10.30 | ₹9.51 | ₹10.25 | 333 |
| 2026-02-17 | ₹10.02 | ₹10.18 | ₹9.60 | ₹9.99 | 5,634 |
| 2026-02-16 | ₹10.36 | ₹10.39 | ₹10.00 | ₹10.01 | 2,465 |
| 2026-02-13 | ₹9.61 | ₹10.25 | ₹9.61 | ₹10.18 | 1,068 |
| 2026-02-12 | ₹10.27 | ₹10.44 | ₹10.11 | ₹10.19 | 1,906 |
| 2026-02-11 | ₹10.43 | ₹10.68 | ₹10.07 | ₹10.20 | 263 |
| 2026-02-10 | ₹10.42 | ₹10.43 | ₹10.12 | ₹10.43 | 1,113 |
| 2026-02-09 | ₹11.24 | ₹11.24 | ₹10.01 | ₹10.22 | 15,159 |
| 2026-02-06 | ₹11.40 | ₹11.40 | ₹10.69 | ₹10.77 | 12,324 |
| 2026-02-05 | ₹11.50 | ₹11.50 | ₹10.53 | ₹11.02 | 55,258 |
| 2026-02-04 | ₹9.00 | ₹10.23 | ₹9.00 | ₹10.23 | 65,963 |
| 2026-02-03 | ₹9.00 | ₹9.00 | ₹8.15 | ₹8.53 | 5,947 |
| 2026-02-02 | ₹9.00 | ₹9.24 | ₹7.99 | ₹8.57 | 34,154 |
| 2026-02-01 | ₹9.31 | ₹9.85 | ₹8.06 | ₹8.91 | 31,928 |
| 2026-01-30 | ₹9.90 | ₹9.90 | ₹9.38 | ₹9.50 | 2,456 |
| 2026-01-29 | ₹9.75 | ₹9.75 | ₹9.26 | ₹9.47 | 15,159 |
| 2026-01-28 | ₹9.70 | ₹9.89 | ₹9.60 | ₹9.75 | 5,317 |
| 2026-01-27 | ₹9.28 | ₹9.68 | ₹9.16 | ₹9.60 | 3,944 |
| 2026-01-23 | ₹10.21 | ₹10.21 | ₹8.73 | ₹9.24 | 21,017 |
| 2026-01-22 | ₹10.20 | ₹10.21 | ₹9.99 | ₹10.21 | 435 |
| 2026-01-21 | ₹10.08 | ₹10.08 | ₹9.27 | ₹9.90 | 6,769 |
| 2026-01-20 | ₹10.00 | ₹10.50 | ₹9.97 | ₹10.06 | 1,551 |
| 2026-01-19 | ₹10.50 | ₹10.51 | ₹9.96 | ₹10.23 | 1,979 |
| 2026-01-16 | ₹10.33 | ₹10.38 | ₹10.00 | ₹10.30 | 3,074 |
| 2026-01-14 | ₹10.44 | ₹10.44 | ₹10.38 | ₹10.38 | 1,222 |
| 2026-01-13 | ₹9.96 | ₹10.46 | ₹9.90 | ₹10.45 | 823 |
| 2026-01-12 | ₹10.16 | ₹10.70 | ₹9.75 | ₹10.16 | 7,211 |
| 2026-01-09 | ₹10.45 | ₹10.75 | ₹10.17 | ₹10.21 | 5,597 |
| 2026-01-08 | ₹10.74 | ₹10.99 | ₹10.40 | ₹10.49 | 8,943 |
| 2026-01-07 | ₹10.36 | ₹10.85 | ₹10.25 | ₹10.73 | 8,196 |
| 2026-01-06 | ₹10.88 | ₹10.96 | ₹10.02 | ₹10.55 | 18,409 |
| 2026-01-05 | ₹10.19 | ₹10.75 | ₹9.86 | ₹10.42 | 14,806 |
| 2026-01-02 | ₹10.17 | ₹10.17 | ₹9.76 | ₹9.78 | 9,434 |
| 2026-01-01 | ₹9.93 | ₹10.20 | ₹9.50 | ₹9.76 | 69,041 |
Tirupati Sarjan Share Price Performance Analysis (Sep 2009 - Jun 2026)
TIRSARJ price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-11.89%
₹9.76 → ₹8.60
Year to Date
Price Volatility
9.81%
Low Volatility
Year to Date
Average Daily Volume
13,021
Year to Date Average
BSE Exchange
Tirupati Sarjan Share Price History – Frequently Asked Questions
Common questions about TIRSARJ historical data and records. Compare with TIRSARJ fair value estimate to assess whether the stock is under or overvalued.
What is the all-time high share price of Tirupati Sarjan (TIRSARJ)?
The all-time high share price of Tirupati Sarjan was ₹174.2 recorded on June 04, 2010 on the BSE exchange.
What is the all-time low share price of Tirupati Sarjan (TIRSARJ)?
The all-time low share price of Tirupati Sarjan was ₹3.21 recorded on March 25, 2020 on the BSE exchange.
How can I download TIRSARJ historical share price data?
You can download Tirupati Sarjan historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TIRSARJ shares?
The highest trading volume day for Tirupati Sarjan was 1,068,237 shares traded on October 12, 2023 on the BSE exchange, with share price at ₹18.21.