Tirupati Sarjan Ltd (TRPT)

TRPT
🏛️ 인도 →
13.25
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 11.74 12.03 11.31 11.96 0.0M
2022-12-29 11.77 11.77 11.33 11.49 0.0M
2022-12-28 12.05 12.05 11.34 11.70 0.0M
2022-12-27 12.40 12.40 11.61 11.79 0.0M
2022-12-26 11.80 12.49 11.45 11.94 0.0M
2022-12-23 12.12 12.90 12.04 12.04 0.0M
2022-12-22 12.41 13.35 12.17 12.67 0.0M
2022-12-21 13.40 13.40 12.35 12.81 0.0M
2022-12-20 12.98 13.03 12.62 12.83 0.1M
2022-12-19 12.00 12.41 12.00 12.41 0.1M
2022-12-16 11.65 11.89 11.30 11.82 0.0M
2022-12-15 11.60 11.69 11.11 11.41 0.0M
2022-12-14 12.03 12.03 11.24 11.34 0.0M
2022-12-13 12.33 12.33 11.45 11.58 0.0M
2022-12-12 12.69 12.69 11.70 11.84 0.0M
2022-12-09 12.05 12.70 11.91 12.14 0.0M
2022-12-08 12.69 12.89 11.90 12.22 0.0M
2022-12-07 12.58 12.60 11.72 12.45 0.1M
2022-12-06 11.95 12.49 11.95 12.15 0.0M
2022-12-05 12.06 12.55 12.06 12.18 0.0M
2022-12-02 12.59 12.59 12.05 12.29 0.0M
2022-12-01 12.44 12.53 11.94 12.08 0.0M
2022-11-30 11.38 11.94 11.30 11.94 0.1M
2022-11-29 11.45 11.75 11.23 11.38 0.0M
2022-11-28 12.80 12.80 11.27 11.43 0.1M
2022-11-25 12.40 12.67 11.70 12.40 0.1M
2022-11-24 12.80 12.84 11.65 11.92 0.1M
2022-11-23 13.40 13.40 11.82 12.46 0.1M
2022-11-22 14.67 15.00 13.01 13.13 0.2M
2022-11-21 15.00 15.00 13.26 14.45 0.3M
2022-11-18 11.00 12.90 10.60 12.62 0.2M
2022-11-17 10.75 11.20 10.20 10.85 0.1M
2022-11-16 11.43 11.50 10.71 10.98 0.1M
2022-11-15 12.80 13.24 11.20 11.55 0.7M
2022-11-14 11.04 11.04 10.70 11.04 0.4M
2022-11-11 9.40 9.65 8.98 9.20 0.1M
2022-11-10 9.80 9.80 8.75 9.00 0.0M
2022-11-09 8.50 10.38 8.33 9.31 0.0M
2022-11-07 8.60 8.84 8.29 8.65 0.0M
2022-11-04 8.75 8.84 8.49 8.74 0.0M
2022-11-03 8.95 8.95 8.40 8.65 0.0M
2022-11-02 8.07 8.86 8.07 8.77 0.0M
2022-11-01 8.89 8.89 8.26 8.39 0.0M
2022-10-31 8.47 8.69 8.30 8.41 0.0M
2022-10-28 8.89 8.89 8.33 8.47 0.0M
2022-10-27 8.69 8.69 8.43 8.58 0.0M
2022-10-25 8.35 8.88 8.35 8.49 0.0M
2022-10-24 8.45 8.85 7.90 8.52 0.0M
2022-10-21 8.34 8.73 7.83 8.25 0.0M
2022-10-20 8.32 8.32 8.01 8.05 0.0M
2022-10-19 8.39 8.39 8.19 8.36 0.0M
2022-10-18 8.25 8.55 8.11 8.40 0.0M
2022-10-17 8.80 8.80 8.15 8.42 0.0M
2022-10-14 8.55 8.74 8.20 8.60 0.0M
2022-10-13 8.67 8.67 8.11 8.37 0.0M
2022-10-12 8.45 8.65 8.01 8.10 0.0M
2022-10-11 8.37 8.78 8.10 8.46 0.0M
2022-10-10 8.80 8.80 8.10 8.25 0.0M
2022-10-07 8.35 8.73 8.30 8.65 0.0M
2022-10-06 8.40 8.54 7.73 8.43 0.0M
2022-10-04 8.09 8.50 7.96 8.23 0.0M
2022-10-03 8.35 8.57 7.21 7.95 0.0M
2022-09-30 8.58 8.58 7.77 8.35 0.0M
2022-09-29 8.78 8.78 8.04 8.38 0.0M
2022-09-28 8.50 8.50 8.15 8.34 0.0M
2022-09-27 8.18 8.18 7.85 8.00 0.0M
2022-09-26 8.40 8.48 7.55 7.82 0.0M
2022-09-23 8.79 8.79 8.22 8.23 0.0M
2022-09-22 8.88 8.88 8.38 8.46 0.0M
2022-09-21 8.35 8.98 8.35 8.42 0.0M
2022-09-20 8.70 8.98 8.50 8.50 0.0M
2022-09-19 8.74 8.99 8.38 8.45 0.0M
2022-09-16 8.21 8.74 8.21 8.39 0.0M
2022-09-15 8.76 9.24 8.11 8.61 0.0M
2022-09-14 8.55 9.00 8.55 8.76 0.0M
2022-09-13 9.12 9.12 8.50 8.68 0.0M
2022-09-12 9.64 9.64 8.65 8.79 0.1M
2022-09-09 9.70 9.70 9.25 9.38 0.0M
2022-09-08 9.30 9.65 9.17 9.54 0.0M
2022-09-07 9.36 9.60 9.22 9.46 0.0M
2022-09-06 9.67 9.78 9.03 9.36 0.0M
2022-09-05 9.67 9.67 9.20 9.24 0.0M
2022-09-02 9.20 9.70 8.80 9.38 0.0M
2022-09-01 8.70 9.60 8.36 9.19 0.0M
2022-08-30 8.40 8.93 8.34 8.84 0.0M
2022-08-29 8.41 8.70 8.22 8.55 0.0M
2022-08-26 8.80 8.80 8.30 8.58 0.0M
2022-08-25 8.14 8.79 8.12 8.62 0.0M
2022-08-24 8.20 8.49 8.15 8.32 0.0M
2022-08-23 8.16 8.75 7.76 8.07 0.0M
2022-08-22 8.80 8.80 8.08 8.41 0.0M
2022-08-19 8.71 8.97 8.35 8.62 0.0M
2022-08-18 8.79 8.95 8.56 8.75 0.0M
2022-08-17 8.65 9.16 7.10 8.64 0.1M
2022-08-16 8.73 9.15 8.13 8.77 0.0M
2022-08-12 8.34 8.59 8.30 8.33 0.0M
2022-08-11 8.49 8.49 8.12 8.39 0.0M
2022-08-10 8.14 8.73 8.14 8.33 0.0M
2022-08-08 8.98 8.98 8.40 8.60 0.0M
2022-08-05 7.56 9.36 7.55 9.08 0.1M
2022-08-04 7.93 7.93 7.60 7.80 0.0M
2022-08-03 7.92 7.98 7.60 7.60 0.0M
2022-08-02 8.16 8.16 7.53 7.87 0.0M
2022-08-01 7.60 7.98 7.44 7.93 0.0M
2022-07-29 7.50 8.16 7.50 7.66 0.0M
2022-07-28 7.90 8.10 7.32 7.94 0.0M
2022-07-27 7.11 7.82 7.11 7.66 0.0M
2022-07-26 7.65 7.93 7.18 7.18 0.1M
2022-07-25 8.87 8.87 7.97 7.97 0.1M
2022-07-22 9.00 9.07 8.21 8.85 0.0M
2022-07-21 8.60 9.01 8.60 8.78 0.0M
2022-07-20 8.85 9.17 8.32 8.75 0.0M
2022-07-19 9.18 9.18 8.41 8.67 0.0M
2022-07-18 9.19 9.19 8.33 8.61 0.0M
2022-07-15 8.60 8.98 8.24 8.93 0.0M
2022-07-14 9.05 9.05 8.47 8.92 0.0M
2022-07-13 9.17 9.17 8.34 8.75 0.0M
2022-07-12 9.11 9.11 8.50 8.57 0.0M
2022-07-11 9.18 9.18 8.60 8.92 0.0M
2022-07-08 8.90 9.19 8.01 9.00 0.0M
2022-07-07 8.95 8.97 8.05 8.71 0.0M
2022-07-06 9.19 9.19 8.21 8.38 0.0M
2022-07-05 8.65 9.20 8.31 9.04 0.0M
2022-07-04 8.69 8.80 8.22 8.65 0.0M
2022-07-01 8.53 8.79 7.85 8.52 0.0M
2022-06-30 8.32 8.59 8.04 8.47 0.0M
2022-06-29 8.55 8.55 7.85 8.24 0.0M
2022-06-28 8.70 8.70 7.70 8.19 0.0M
2022-06-27 8.40 8.70 7.92 8.53 0.0M
2022-06-24 8.40 8.40 7.93 8.23 0.0M
2022-06-23 8.49 8.49 7.60 8.15 0.0M
2022-06-22 8.08 8.40 7.96 8.19 0.0M
2022-06-21 8.00 8.38 7.52 8.32 0.0M
2022-06-20 8.00 8.35 7.00 7.81 0.0M
2022-06-17 8.12 8.12 7.56 7.74 0.0M
2022-06-16 8.50 8.60 7.52 8.12 0.0M
2022-06-15 8.45 8.45 8.05 8.30 0.0M
2022-06-14 7.95 8.40 7.95 8.27 0.0M
2022-06-13 8.47 8.47 7.91 8.30 0.0M
2022-06-10 7.68 8.60 7.68 8.30 0.0M
2022-06-09 8.60 8.60 7.68 8.30 0.0M
2022-06-08 8.24 8.60 8.12 8.40 0.0M
2022-06-07 8.30 8.30 7.83 8.15 0.0M
2022-06-06 8.02 8.29 7.66 8.12 0.0M
2022-06-03 8.27 8.40 7.95 8.01 0.0M
2022-06-02 8.52 8.52 7.94 8.27 0.0M
2022-06-01 8.34 8.34 7.70 8.28 0.0M
2022-05-31 8.20 8.20 7.95 8.10 0.0M
2022-05-30 7.85 8.40 7.76 7.81 0.0M
2022-05-27 8.14 8.14 7.51 8.00 0.0M
2022-05-26 7.80 7.80 7.65 7.77 0.0M
2022-05-25 8.24 8.25 7.60 7.70 0.0M
2022-05-24 8.39 8.44 7.75 8.00 0.0M
2022-05-23 8.35 8.50 7.85 8.15 0.0M
2022-05-20 8.00 8.37 7.60 8.21 0.0M
2022-05-19 8.00 8.10 7.70 8.00 0.0M
2022-05-18 8.30 8.40 7.87 8.00 0.0M
2022-05-17 8.30 8.30 8.00 8.20 0.0M
2022-05-16 8.60 8.80 7.98 8.27 0.0M
2022-05-13 8.60 8.75 8.36 8.40 0.0M
2022-05-12 8.45 9.00 8.19 8.80 0.0M
2022-05-11 9.05 9.05 8.36 8.61 0.0M
2022-05-10 8.88 8.88 8.63 8.79 0.0M
2022-05-09 8.31 8.72 8.31 8.70 0.0M
2022-05-06 9.20 9.50 8.72 8.74 0.0M
2022-05-05 9.20 9.21 8.61 9.17 0.0M
2022-05-04 9.49 9.49 8.77 8.78 0.0M
2022-05-02 9.30 9.48 8.71 8.97 0.0M
2022-04-29 9.24 9.24 8.85 9.09 0.0M
2022-04-28 9.29 9.29 8.70 8.98 0.0M
2022-04-27 9.35 9.60 8.71 8.97 0.0M
2022-04-26 9.52 9.80 8.99 9.16 0.0M
2022-04-25 9.42 9.51 9.01 9.49 0.0M
2022-04-22 9.35 9.47 9.00 9.42 0.0M
2022-04-21 9.20 9.46 8.82 9.17 0.0M
2022-04-20 8.72 9.46 8.72 9.08 0.0M
2022-04-19 10.04 10.04 9.17 9.17 0.0M
2022-04-18 10.50 10.50 9.65 9.65 0.0M
2022-04-13 10.89 10.89 10.00 10.15 0.0M
2022-04-12 10.59 10.65 9.90 10.41 0.1M
2022-04-11 9.79 9.79 9.20 9.69 0.1M
2022-04-08 8.25 9.22 8.25 9.00 0.1M
2022-04-07 7.81 8.70 7.81 8.39 0.0M
2022-04-06 8.01 8.40 7.79 8.06 0.0M
2022-04-05 7.62 8.33 7.62 8.03 0.0M
2022-04-04 7.94 7.96 7.72 7.94 0.0M
2022-04-01 7.26 7.62 6.95 7.59 0.1M
2022-03-31 7.59 7.59 7.22 7.26 0.0M
2022-03-30 7.73 7.73 7.15 7.59 0.0M
2022-03-29 7.88 7.88 7.15 7.52 0.2M
2022-03-28 7.31 7.60 7.02 7.52 0.2M
2022-03-25 7.65 8.00 7.37 7.38 0.0M
2022-03-24 7.95 7.95 7.72 7.75 0.0M
2022-03-23 8.10 8.10 7.70 7.72 0.0M
2022-03-22 8.31 8.31 7.82 8.10 0.0M
2022-03-21 8.34 8.34 7.95 8.11 0.0M
2022-03-17 8.40 8.40 7.97 8.00 0.0M
2022-03-16 8.39 8.39 7.60 8.00 0.0M
2022-03-15 8.55 8.55 7.96 8.00 0.0M
2022-03-14 8.38 8.38 8.25 8.37 0.0M
2022-03-11 8.70 8.70 8.04 8.06 0.0M
2022-03-10 8.19 8.74 8.19 8.39 0.0M
2022-03-09 8.58 8.58 7.91 8.39 0.0M
2022-03-08 8.39 8.39 7.76 8.20 0.0M
2022-03-07 8.48 8.48 7.69 8.06 0.0M
2022-03-04 7.99 8.31 7.63 8.09 0.0M
2022-03-03 8.39 8.39 7.68 7.99 0.0M
2022-03-02 7.80 8.40 7.80 8.00 0.0M
2022-02-28 8.16 8.16 7.43 8.05 0.0M
2022-02-25 7.98 8.37 7.59 7.78 0.0M
2022-02-24 8.01 8.49 7.98 7.98 0.0M
2022-02-23 8.00 8.77 8.00 8.40 0.0M
2022-02-22 8.10 8.59 8.10 8.38 0.0M
2022-02-21 8.65 9.14 8.36 8.52 0.0M
2022-02-18 9.10 9.10 8.56 8.80 0.0M
2022-02-17 9.05 9.15 8.80 9.00 0.0M
2022-02-16 9.06 9.06 8.36 8.94 0.0M
2022-02-15 8.37 9.09 8.36 8.80 0.0M
2022-02-14 8.90 9.18 8.32 8.79 0.0M
2022-02-11 9.23 9.23 8.40 8.75 0.0M
2022-02-10 9.10 9.45 8.59 8.83 0.0M
2022-02-09 9.10 9.10 8.65 9.04 0.0M
2022-02-08 9.10 9.10 8.58 8.99 0.0M
2022-02-07 9.48 9.48 8.66 9.10 0.0M
2022-02-04 9.30 9.30 8.91 9.11 0.0M
2022-02-03 9.40 9.49 8.81 8.91 0.0M
2022-02-02 8.56 9.40 8.55 9.10 0.0M
2022-02-01 9.40 9.40 8.55 8.99 0.0M
2022-01-31 9.40 9.40 8.55 9.00 0.0M
2022-01-28 9.55 9.55 8.95 9.00 0.0M
2022-01-27 9.40 9.64 8.75 9.12 0.0M
2022-01-25 8.50 9.35 8.47 9.21 0.0M
2022-01-24 9.79 9.79 8.90 8.91 0.0M
2022-01-21 9.86 9.86 9.21 9.36 0.0M
2022-01-20 9.02 9.75 9.00 9.49 0.0M
2022-01-19 9.50 9.50 9.07 9.31 0.0M
2022-01-18 9.70 9.90 9.25 9.44 0.1M
2022-01-17 9.90 10.00 9.29 9.45 0.0M
2022-01-14 9.30 9.78 9.30 9.68 0.0M
2022-01-13 10.05 10.05 9.26 9.37 0.1M
2022-01-12 9.80 9.98 9.70 9.74 0.0M
2022-01-11 10.25 10.25 9.71 9.99 0.0M
2022-01-10 10.09 10.09 9.80 10.07 0.0M
2022-01-07 10.35 10.35 9.60 9.78 0.0M
2022-01-06 9.60 9.90 9.60 9.88 0.0M
2022-01-05 10.00 10.00 9.51 9.60 0.0M
2022-01-04 9.54 10.30 9.54 9.76 0.0M
2022-01-03 9.36 9.95 9.36 9.90 0.1M