BSE · TIRUFOAM · stock

Tirupati Foam Limited (TIRUFOAM) stock price history

Every BSE trading session of Tirupati Foam Limited from Jan 12, 2005 to Sep 28, 2026: 5,357 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get TIRUFOAM data, free keyYear by year table

TIRUFOAM adjusted close, 2005 to 2026

TIRUFOAMTirupati Foam Limited
₹65.50-40.4% over one year
2010201520202025
₹140.86
All time high, 2024
₹132.97
52 week high, ₹55.50 low
5,357
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

TIRUFOAM key facts

  • Tirupati Foam Limited (TIRUFOAM) closed at ₹65.50 on Sep 28, 2026 on BSE.
  • TIRUFOAM's all time high close is ₹140.86, set on Nov 27, 2024; its all time low close is ₹11.34 on Oct 24, 2005.
  • TIRUFOAM's 52 week range is ₹55.50 to ₹132.97.
  • TIRUFOAM returned -40.4% over the year to Sep 28, 2026 and +9.0% over five years.
  • Over ten years TIRUFOAM returned +92%, +6.7% a year compounded.
  • TIRUFOAM's deepest drawdown was -79.4% from May 9, 2018 to Jun 26, 2020.
  • DataCedar holds 5,357 daily sessions of TIRUFOAM history from Jan 12, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TIRUFOAM price chart, 2005 to 2026

TIRUFOAM adjusted close, Jan 12, 2005 to Sep 28, 2026₹16.50₹57.95₹99.40₹140.8620052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

TIRUFOAM returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-39.4%
3 months+15.1%
6 months-12.9%
Year to date-21.9%
1 year-40.4%
3 years-16.2%
5 years+9.0%
10 years+91.8%
Since Jan 12, 2005+86.9%
Compound annual growth, 21.7 years+2.9%

TIRUFOAM records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₹140.86 on Nov 27, 2024
All time low close
₹11.34 on Oct 24, 2005
52 week high
₹132.97 on Nov 7, 2025
52 week low
₹55.50 on Jun 22, 2026
Deepest drawdown
-79.4% from May 9, 2018 to Jun 26, 2020, recovered Jul 9, 2024
Best single session
+20.0% on Apr 15, 2005
Worst single session
-19.9% on Apr 28, 2005
Volatility, 1 year annualised
55.4%
Sessions closing higher, 1 year
31%
Best calendar year
2016, +118%
Worst calendar year
2019, -54%

TIRUFOAM price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Jan 12, 2005; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₹75.69₹118.65₹55.50₹65.50-17.8%177.5K185
2025₹122.27₹133.03₹66.60₹79.67-38.1%57.8K248
2024₹80.59₹141.74₹67.98₹128.63+55.9%48.7K245
2023₹82.53₹99.92₹56.49₹82.53-0.0%29.1K245
2022₹62.85₹105.59₹59.81₹82.53+37.9%24.6K248
2021₹36.07₹100.63₹34.37₹59.86+65.9%32.2K248
2020₹44.90₹49.84₹24.97₹36.07-19.7%2.5K250
2019₹96.68₹101.28₹41.77₹44.90-53.6%74.6K242
2018₹48.77₹129.93₹48.77₹96.68+98.2%20.2K246
2017₹62.26₹63.61₹48.77₹48.77-17.9%2.9K248
2016₹27.25₹59.96₹25.94₹59.37+117.9%88.1K246
2015₹18.95₹35.19₹18.95₹27.25+43.8%23.4K246
2014₹27.07₹29.32₹18.05₹18.95-30.0%6.3K244
2013₹32.93₹32.93₹26.62₹27.07-17.8%11K248
2012₹29.95₹38.53₹29.95₹32.93+10.0%9.2K245
2011₹59.98₹61.21₹29.95₹29.95-46.1%504.6K246
2010₹45.85₹73.28₹42.17₹55.59+15.3%69.8K250
2009₹51.32₹54.61₹27.34₹48.23-6.0%133.1K243
2008₹41.92₹61.36₹32.26₹51.32+28.5%102.5K246
2007₹27.21₹39.94₹17.80₹39.94+57.1%289.4K248
2006₹16.84₹30.24₹16.06₹25.43+51.0%71.6K247
2005₹35.05₹56.36₹10.28₹16.84n/a188.7K243

TIRUFOAM monthly closes, last 12 months

MonthMonth end closeChange
September 2026₹65.50-42.0%
August 2026₹112.99+19.9%
July 2026₹94.25+65.7%
June 2026₹56.89-37.8%
May 2026₹91.51+3.9%
April 2026₹88.05+17.0%
March 2026₹75.23+4.2%
February 2026₹72.23-19.8%
January 2026₹90.03+13.0%
December 2025₹79.67-7.0%
November 2025₹85.63-29.1%
October 2025₹120.70+14.0%

About the TIRUFOAM data

Daily bars. 5,357 sessions from Jan 12, 2005 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 12, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/TIRUFOAM/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BSE

Common questions

TIRUFOAM share price history

Start with any symbol.

Start free