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
2023-12-29 12.66 13.20 12.51 12.82 0.0M
2023-12-28 13.05 13.05 12.61 12.66 0.0M
2023-12-27 13.10 13.10 12.60 12.73 0.0M
2023-12-26 13.05 13.15 12.16 12.84 0.0M
2023-12-22 12.80 12.80 12.30 12.79 0.0M
2023-12-21 12.75 12.98 12.13 12.76 0.0M
2023-12-20 13.30 13.50 12.66 12.76 0.0M
2023-12-19 13.30 13.30 12.80 12.96 0.0M
2023-12-18 12.89 13.39 12.87 12.93 0.0M
2023-12-15 12.90 13.39 12.75 13.13 0.0M
2023-12-14 12.95 13.40 12.81 12.90 0.0M
2023-12-13 13.22 13.22 12.90 12.91 0.0M
2023-12-12 13.46 13.46 12.80 13.22 0.0M
2023-12-11 12.69 13.50 12.69 13.20 0.0M
2023-12-08 12.94 13.44 12.80 13.29 0.0M
2023-12-07 13.16 13.49 13.00 13.05 0.0M
2023-12-06 13.95 13.95 13.13 13.15 0.0M
2023-12-05 13.50 13.68 12.65 13.49 0.1M
2023-12-04 12.82 13.29 12.61 13.03 0.0M
2023-12-01 13.30 13.31 12.61 12.82 0.0M
2023-11-30 13.06 13.39 12.61 12.93 0.0M
2023-11-29 13.50 13.50 12.90 13.03 0.0M
2023-11-28 13.60 13.60 12.42 13.06 0.0M
2023-11-24 13.49 13.49 12.58 13.07 0.0M
2023-11-23 13.00 13.30 12.44 13.24 0.0M
2023-11-22 12.81 13.48 12.81 13.09 0.0M
2023-11-21 13.70 13.70 13.26 13.48 0.0M
2023-11-20 13.20 13.77 13.20 13.53 0.1M
2023-11-17 13.75 13.89 13.20 13.25 0.0M
2023-11-16 13.90 13.90 13.25 13.60 0.1M
2023-11-15 13.87 14.30 13.30 13.44 0.1M
2023-11-13 13.62 14.49 13.49 13.87 0.0M
2023-11-12 14.00 14.73 13.33 14.25 0.0M
2023-11-10 14.47 14.47 13.35 14.03 0.0M
2023-11-09 14.15 14.77 13.87 14.05 0.1M
2023-11-08 14.80 14.80 14.15 14.60 0.0M
2023-11-07 14.43 15.20 14.11 14.47 0.0M
2023-11-06 14.80 15.54 14.06 14.74 0.0M
2023-11-03 13.60 14.80 13.50 14.80 0.0M
2023-11-02 14.49 14.60 13.60 14.10 0.0M
2023-11-01 15.38 15.38 13.92 14.31 0.1M
2023-10-31 14.60 14.65 14.60 14.65 0.0M
2023-10-30 13.96 13.96 12.85 13.96 0.1M
2023-10-27 12.12 13.30 12.05 13.30 0.1M
2023-10-26 12.99 12.99 12.67 12.67 0.0M
2023-10-25 13.36 13.90 13.33 13.33 0.1M
2023-10-23 14.03 14.03 14.03 14.03 0.0M
2023-10-20 14.76 14.76 14.76 14.76 0.0M
2023-10-19 15.53 15.53 15.53 15.53 0.0M
2023-10-18 16.34 16.34 16.34 16.34 0.0M
2023-10-17 17.19 17.19 17.19 17.19 0.0M
2023-10-16 19.50 19.85 18.09 18.09 0.1M
2023-10-13 19.04 19.60 18.00 19.04 0.4M
2023-10-12 17.60 18.56 17.50 18.21 1.1M
2023-10-11 14.41 16.88 14.00 16.88 0.9M
2023-10-10 12.44 14.08 12.28 14.07 0.9M
2023-10-09 10.50 11.97 10.45 11.74 0.2M
2023-10-06 10.43 10.43 10.05 10.30 0.0M
2023-10-05 10.18 10.44 9.97 10.33 0.0M
2023-10-04 10.37 10.37 9.93 10.19 0.0M
2023-10-03 10.23 10.39 9.82 10.26 0.0M
2023-09-29 9.75 10.40 9.73 9.99 0.0M
2023-09-28 10.20 10.23 9.82 10.00 0.0M
2023-09-27 10.20 10.37 9.77 9.97 0.0M
2023-09-26 9.75 10.14 9.75 9.95 0.0M
2023-09-25 10.44 10.44 9.20 10.00 0.0M
2023-09-22 10.27 10.52 9.81 10.01 0.0M
2023-09-21 10.41 10.88 10.15 10.27 0.0M
2023-09-20 10.98 10.98 10.01 10.41 0.0M
2023-09-18 10.70 11.09 10.50 10.58 0.0M
2023-09-15 11.22 11.22 10.49 10.66 0.0M
2023-09-14 10.96 11.22 10.56 11.01 0.0M
2023-09-13 10.51 11.23 10.25 10.83 0.0M
2023-09-12 11.95 11.98 10.61 10.79 0.0M
2023-09-11 12.03 12.33 11.60 11.72 0.0M
2023-09-08 12.71 12.71 12.00 12.02 0.0M
2023-09-07 12.93 12.93 11.95 12.47 0.0M
2023-09-06 12.00 12.50 11.95 12.03 0.0M
2023-09-05 11.90 12.49 11.90 12.04 0.1M
2023-09-04 10.75 11.99 10.75 11.81 0.1M
2023-09-01 10.75 10.76 10.30 10.70 0.0M
2023-08-31 9.75 10.75 9.75 10.61 0.0M
2023-08-30 10.89 10.89 10.50 10.60 0.0M
2023-08-29 10.78 10.82 10.55 10.65 0.0M
2023-08-28 10.79 10.79 10.49 10.66 0.0M
2023-08-25 10.45 10.75 10.26 10.56 0.0M
2023-08-24 10.37 10.79 10.36 10.63 0.0M
2023-08-23 10.01 10.60 10.01 10.37 0.0M
2023-08-22 10.61 10.69 10.00 10.11 0.0M
2023-08-21 10.11 10.75 10.11 10.40 0.0M
2023-08-18 10.63 10.99 8.60 10.60 0.1M
2023-08-17 10.50 10.71 10.16 10.42 0.0M
2023-08-16 10.00 11.00 10.00 10.09 0.0M
2023-08-14 9.99 9.99 9.40 9.67 0.0M
2023-08-11 9.55 9.75 9.40 9.69 0.0M
2023-08-10 9.36 9.95 9.30 9.59 0.0M
2023-08-09 9.75 9.75 9.22 9.45 0.0M
2023-08-08 9.57 9.75 9.26 9.55 0.0M
2023-08-07 9.60 9.60 9.30 9.57 0.0M
2023-08-04 9.75 9.75 9.22 9.50 0.0M
2023-08-03 9.75 9.75 9.15 9.21 0.0M
2023-08-02 9.68 9.95 9.20 9.32 0.0M
2023-08-01 10.00 10.20 9.37 9.49 0.0M
2023-07-31 9.99 9.99 9.20 9.47 0.0M
2023-07-28 9.75 9.75 9.20 9.31 0.0M
2023-07-27 10.00 10.00 9.27 9.61 0.0M
2023-07-26 9.74 9.74 9.16 9.53 0.0M
2023-07-25 9.95 9.97 9.07 9.32 0.1M
2023-07-24 9.64 9.74 9.36 9.72 0.0M
2023-07-21 9.50 9.50 9.30 9.45 0.0M
2023-07-20 9.97 9.97 9.28 9.45 0.0M
2023-07-19 9.59 9.79 9.06 9.34 0.0M
2023-07-18 9.65 9.65 9.31 9.59 0.0M
2023-07-17 9.67 10.00 9.45 9.46 0.0M
2023-07-14 9.77 9.77 9.36 9.69 0.0M
2023-07-13 9.75 9.95 9.21 9.34 0.0M
2023-07-12 10.25 10.25 9.00 9.58 0.0M
2023-07-11 9.64 10.25 9.64 9.72 0.0M
2023-07-10 10.25 10.25 9.66 9.82 0.0M
2023-07-07 9.85 10.23 9.63 9.83 0.0M
2023-07-06 10.24 10.24 9.33 9.84 0.0M
2023-07-05 10.25 10.25 9.43 9.75 0.0M
2023-07-04 9.79 9.98 9.50 9.67 0.0M
2023-07-03 9.69 9.93 9.35 9.57 0.0M
2023-06-30 9.79 9.82 8.25 9.38 0.0M
2023-06-28 9.70 10.19 9.50 9.66 0.0M
2023-06-27 9.99 10.18 9.66 9.80 0.0M
2023-06-26 10.15 10.26 9.50 9.61 0.0M
2023-06-23 10.07 10.24 9.60 10.06 0.0M
2023-06-22 10.24 10.24 9.55 9.88 0.0M
2023-06-21 9.94 10.24 9.63 10.03 0.0M
2023-06-20 10.00 10.18 9.50 9.61 0.0M
2023-06-19 9.68 10.25 9.68 9.78 0.0M
2023-06-16 10.05 10.50 9.40 9.68 0.0M
2023-06-15 10.30 10.50 9.85 10.40 0.0M
2023-06-14 10.59 10.60 10.00 10.10 0.0M
2023-06-13 10.50 10.68 10.30 10.39 0.0M
2023-06-12 10.50 10.70 9.81 10.39 0.1M
2023-06-09 9.80 10.49 9.70 10.14 0.0M
2023-06-08 9.92 10.15 9.55 9.95 0.0M
2023-06-07 9.50 9.99 9.30 9.73 0.0M
2023-06-06 9.64 9.95 9.25 9.81 0.0M
2023-06-05 10.75 10.75 9.50 9.64 0.0M
2023-06-02 9.39 10.98 8.80 9.95 0.0M
2023-06-01 9.09 9.40 9.09 9.24 0.0M
2023-05-31 9.13 9.83 8.92 9.11 0.0M
2023-05-30 8.70 9.25 8.41 9.14 0.0M
2023-05-29 8.25 8.68 8.25 8.60 0.0M
2023-05-26 8.60 8.80 8.00 8.40 0.0M
2023-05-25 9.00 9.00 8.05 8.46 0.0M
2023-05-24 8.97 8.97 8.51 8.85 0.0M
2023-05-23 8.70 8.98 8.43 8.58 0.0M
2023-05-22 9.30 9.30 8.05 8.72 0.0M
2023-05-19 8.99 9.30 8.72 9.03 0.0M
2023-05-18 9.13 9.13 8.50 8.72 0.0M
2023-05-17 9.29 9.39 8.85 9.13 0.0M
2023-05-16 9.10 9.49 9.01 9.07 0.0M
2023-05-15 8.75 9.48 8.75 9.24 0.0M
2023-05-12 9.27 9.27 8.05 9.15 0.0M
2023-05-11 8.77 9.44 8.77 8.88 0.0M
2023-05-10 10.20 10.20 8.22 8.95 0.1M
2023-05-09 10.30 10.30 9.61 9.87 0.0M
2023-05-08 9.60 10.29 9.60 10.06 0.0M
2023-05-05 10.34 10.57 9.55 9.76 0.0M
2023-05-04 10.69 10.70 9.84 10.26 0.0M
2023-05-03 10.89 10.90 10.11 10.14 0.0M
2023-05-02 10.23 11.45 10.05 10.41 0.0M
2023-04-28 10.78 10.78 10.03 10.49 0.0M
2023-04-27 10.65 10.79 10.02 10.44 0.0M
2023-04-26 10.80 11.24 10.62 11.03 0.0M
2023-04-25 9.87 11.50 9.31 10.87 0.0M
2023-04-24 9.50 9.99 9.50 9.88 0.0M
2023-04-21 10.25 10.47 9.45 9.65 0.0M
2023-04-20 9.75 10.40 9.55 9.92 0.0M
2023-04-19 9.75 10.00 9.30 9.80 0.0M
2023-04-18 9.20 10.00 9.20 9.75 0.0M
2023-04-17 9.95 9.95 9.00 9.42 0.0M
2023-04-13 9.87 10.20 8.50 9.71 0.0M
2023-04-12 10.54 10.54 9.51 9.87 0.0M
2023-04-11 9.80 10.75 9.55 10.01 0.0M
2023-04-10 10.45 10.45 9.03 9.23 0.0M
2023-04-06 9.43 9.95 9.00 9.89 0.0M
2023-04-05 9.00 9.70 9.00 9.41 0.0M
2023-04-03 8.70 9.90 8.70 9.18 0.0M
2023-03-31 9.20 9.20 8.76 9.09 0.0M
2023-03-29 8.60 9.09 8.60 9.00 0.0M
2023-03-28 8.70 9.20 8.70 8.88 0.0M
2023-03-27 9.46 9.58 8.72 8.95 0.0M
2023-03-24 8.80 9.52 8.70 9.46 0.0M
2023-03-23 9.48 9.48 8.52 8.66 0.0M
2023-03-22 9.35 9.35 8.70 9.21 0.0M
2023-03-21 9.30 9.30 8.85 9.00 0.0M
2023-03-20 9.20 9.50 8.70 9.20 0.0M
2023-03-17 8.75 9.09 8.61 9.09 0.0M
2023-03-16 9.00 9.10 8.62 9.07 0.0M
2023-03-15 9.10 9.10 8.60 9.09 0.0M
2023-03-14 9.12 9.48 8.41 8.83 0.0M
2023-03-13 9.69 9.69 9.05 9.25 0.3M
2023-03-10 9.26 9.69 9.22 9.60 0.0M
2023-03-09 9.58 9.84 9.30 9.38 0.1M
2023-03-08 9.30 9.65 9.25 9.30 0.2M
2023-03-06 9.73 9.73 9.32 9.65 0.0M
2023-03-03 9.90 10.20 9.42 9.50 0.0M
2023-03-02 10.19 10.19 9.26 9.86 0.0M
2023-03-01 10.25 10.25 9.28 9.71 0.0M
2023-02-28 9.30 9.77 9.30 9.65 0.0M
2023-02-27 9.25 9.89 9.25 9.50 0.0M
2023-02-24 9.77 10.33 9.33 9.37 0.0M
2023-02-23 10.42 10.42 9.65 9.77 0.0M
2023-02-22 10.50 10.50 9.85 9.96 0.0M
2023-02-21 10.39 10.70 10.02 10.27 0.0M
2023-02-20 10.15 10.40 9.80 10.22 0.0M
2023-02-17 10.40 10.75 10.00 10.15 0.0M
2023-02-16 10.24 10.40 9.52 10.16 0.0M
2023-02-15 10.25 10.64 10.05 10.07 0.1M
2023-02-14 10.82 11.39 10.62 11.16 0.0M
2023-02-13 11.20 11.64 10.71 10.91 0.0M
2023-02-10 11.45 11.45 10.71 11.29 0.0M
2023-02-09 11.49 11.50 11.00 11.20 0.0M
2023-02-08 10.80 11.70 10.80 10.99 0.0M
2023-02-07 10.65 11.79 10.50 11.16 0.0M
2023-02-06 10.84 10.97 10.33 10.87 0.0M
2023-02-03 10.89 10.89 10.18 10.45 0.0M
2023-02-02 11.10 11.20 10.70 10.71 0.0M
2023-02-01 11.05 11.39 10.81 10.84 0.0M
2023-01-31 10.66 11.50 10.66 11.28 0.0M
2023-01-30 11.39 11.39 10.86 11.15 0.0M
2023-01-27 11.40 11.40 10.80 11.19 0.0M
2023-01-25 11.70 11.70 11.00 11.02 0.0M
2023-01-24 12.48 12.48 11.48 11.50 0.0M
2023-01-23 13.29 13.29 12.05 12.08 0.0M
2023-01-20 13.00 13.00 12.50 12.68 0.0M
2023-01-19 13.16 13.16 12.23 12.85 0.0M
2023-01-18 12.30 12.64 12.09 12.56 0.0M
2023-01-17 11.65 12.22 11.52 12.04 0.0M
2023-01-16 12.00 12.10 11.55 11.64 0.0M
2023-01-13 11.91 12.00 11.30 11.80 0.0M
2023-01-12 11.30 12.17 11.30 11.65 0.0M
2023-01-11 11.85 12.05 11.43 11.79 0.0M
2023-01-10 11.60 12.13 11.56 11.58 0.0M
2023-01-09 11.75 12.20 11.70 11.83 0.0M
2023-01-06 12.70 12.70 11.64 11.77 0.0M
2023-01-05 11.90 12.20 11.57 12.15 0.0M
2023-01-04 12.28 12.35 11.58 11.64 0.0M
2023-01-03 11.81 12.30 11.76 12.18 0.0M
2023-01-02 11.72 12.30 11.51 12.29 0.0M