BSE · TIRUFOAM · stock
Tirupati Foam Limited (TIRUFOAM) stock price history
Every BSE trading session of Tirupati Foam Limited from Jan 12, 2005 to Nov 13, 2026: 5,281 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.
TIRUFOAM adjusted close, 2005 to 2026
- ₹140.86
- All time high, 2024
- ₹121.84
- 52 week high, ₹55.50 low
- 5,281
- Daily sessions since 2005
Last updated Nov 13, 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 ₹62.65 on Nov 13, 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 ₹121.84.
- TIRUFOAM returned -48.5% over the year to Nov 13, 2026 and +3.0% over five years.
- Over ten years TIRUFOAM returned +46%, +3.9% a year compounded.
- TIRUFOAM's deepest drawdown was -79.4% from May 9, 2018 to Jun 26, 2020.
- DataCedar holds 5,281 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 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.3% |
| 3 months | -33.6% |
| 6 months | -28.7% |
| Year to date | -25.3% |
| 1 year | -48.5% |
| 3 years | -23.2% |
| 5 years | +3.0% |
| 10 years | +46.0% |
| Since Jan 12, 2005 | +78.7% |
| Compound annual growth, 21.8 years | +2.7% |
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
- ₹121.84 on Nov 13, 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
- -23.9% on Oct 20, 2005
- Volatility, 1 year annualised
- 55.2%
- Sessions closing higher, 1 year
- 30%
- 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 Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹75.69 | ₹118.65 | ₹55.50 | ₹62.65 | -21.4% | 184.5K | 211 |
| 2025 | ₹122.27 | ₹133.03 | ₹66.60 | ₹79.67 | -38.1% | 57.8K | 248 |
| 2024 | ₹80.59 | ₹141.74 | ₹67.98 | ₹128.63 | +55.9% | 48.7K | 245 |
| 2023 | ₹82.53 | ₹99.92 | ₹56.49 | ₹82.53 | -0.0% | 29.1K | 245 |
| 2022 | ₹62.85 | ₹105.59 | ₹59.81 | ₹82.53 | +37.9% | 24.6K | 248 |
| 2021 | ₹36.07 | ₹100.63 | ₹34.37 | ₹59.86 | +65.9% | 32.2K | 248 |
| 2020 | ₹44.90 | ₹49.84 | ₹24.97 | ₹36.07 | -19.7% | 2.5K | 250 |
| 2019 | ₹96.68 | ₹101.28 | ₹41.77 | ₹44.90 | -53.6% | 74.6K | 242 |
| 2018 | ₹48.77 | ₹129.93 | ₹48.77 | ₹96.68 | +98.2% | 20.2K | 245 |
| 2017 | ₹62.26 | ₹63.61 | ₹48.77 | ₹48.77 | -17.9% | 2.9K | 248 |
| 2016 | ₹27.25 | ₹59.96 | ₹25.94 | ₹59.37 | +117.9% | 88.1K | 244 |
| 2015 | ₹18.95 | ₹35.19 | ₹18.95 | ₹27.25 | +43.8% | 23.4K | 246 |
| 2014 | ₹27.07 | ₹29.32 | ₹18.05 | ₹18.95 | -30.0% | 6.3K | 243 |
| 2013 | ₹32.93 | ₹32.93 | ₹26.62 | ₹27.07 | -17.8% | 11K | 248 |
| 2012 | ₹29.95 | ₹38.53 | ₹29.95 | ₹32.93 | +10.0% | 9.2K | 245 |
| 2011 | ₹59.98 | ₹61.21 | ₹29.95 | ₹29.95 | -46.1% | 504.6K | 246 |
| 2010 | ₹45.85 | ₹73.28 | ₹42.17 | ₹55.59 | +15.3% | 69.1K | 240 |
| 2009 | ₹51.32 | ₹54.61 | ₹27.34 | ₹48.23 | -6.0% | 124.7K | 240 |
| 2008 | ₹41.92 | ₹58.76 | ₹32.26 | ₹51.32 | +28.5% | 102.2K | 209 |
| 2007 | ₹27.21 | ₹39.94 | ₹17.80 | ₹39.94 | +57.1% | 262.1K | 232 |
| 2006 | ₹16.84 | ₹30.24 | ₹16.06 | ₹25.43 | +51.0% | 70.9K | 240 |
| 2005 | ₹35.05 | ₹56.36 | ₹10.28 | ₹16.84 | n/a | 187.7K | 218 |
TIRUFOAM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹62.65 | -7.2% |
| October 2026 | ₹67.50 | +1.5% |
| September 2026 | ₹66.50 | -41.1% |
| 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% |
About the TIRUFOAM data
Daily bars. 5,281 sessions from Jan 12, 2005 to Nov 13, 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 Oct 22, 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/bse%3ATIRUFOAM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- TIPSFILMS Tips Films Limited
- TIPSMUSIC Tips Music Limited
- TIRSARJ Tirupati Sarjan Limited
- TIRTPLS Tirth Plastic Limited
- TIRUMALCHM Thirumalai Chemicals Limited
- TIRUPATIIN Tirupati Innovar Limited
- TIRUSTA Tirupati Starch and Chemicals Limited
- TITAANIUM Titaanium Ten Enterprise Limited
Common questions
TIRUFOAM share price history
