Tirupati Graphite plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.775	0.775	0.750	0.750	0.750	3,255,827
2026-10-22	0.782	0.800	0.750	0.775	0.775	1,204,392
2026-10-21	0.780	0.817	0.780	0.800	0.800	539,677
2026-10-20	0.810	0.850	0.800	0.800	0.800	3,661,527
2026-10-19	0.834	0.865	0.805	0.825	0.825	5,717,797
2026-10-16	0.800	0.850	0.800	0.825	0.825	525,809
2026-10-15	0.800	0.838	0.776	0.800	0.800	3,858,744
2026-10-14	0.800	0.817	0.766	0.800	0.800	5,759,341
2026-10-13	0.800	0.815	0.773	0.800	0.800	123,314
2026-10-12	0.800	0.835	0.760	0.800	0.800	2,114,163
2026-10-09	0.800	0.850	0.750	0.800	0.800	72,298
2026-10-08	0.800	0.800	0.771	0.800	0.800	5,000
2026-10-07	0.775	0.850	0.750	0.800	0.800	7,446,301
2026-10-06	0.775	0.775	0.750	0.775	0.775	409,801
2026-10-05	0.775	0.800	0.750	0.775	0.775	1,100,881
2026-10-02	0.775	0.800	0.766	0.775	0.775	228,490
2026-10-01	0.825	0.850	0.765	0.775	0.775	625,444
2026-09-30	0.875	0.900	0.800	0.825	0.825	1,106,715
2026-09-29	0.875	0.899	0.850	0.875	0.875	220,972
2026-09-28	0.875	0.875	0.850	0.875	0.875	564,285
2026-09-25	0.868	0.868	0.800	0.800	0.800	745,921
2026-09-24	0.875	0.880	0.800	0.875	0.875	1,613,503
2026-09-23	0.875	0.890	0.846	0.875	0.875	2,054,017
2026-09-22	0.875	0.900	0.850	0.875	0.875	1,099,665
2026-09-21	0.875	0.900	0.850	0.900	0.900	1,906,153
2026-09-18	0.875	0.965	0.852	0.875	0.875	204,499
2026-09-17	0.875	0.894	0.850	0.880	0.880	2,383,414
2026-09-16	0.875	0.894	0.858	0.875	0.875	451,080
2026-09-15	0.925	0.950	0.850	0.875	0.875	2,101,610
2026-09-14	0.925	0.950	0.905	0.925	0.925	349,184
2026-09-11	0.925	0.945	0.916	0.925	0.925	1,951,225
2026-09-10	0.925	0.950	0.905	0.925	0.925	721,516
2026-09-09	0.925	0.928	0.900	0.925	0.925	1,118,695
2026-09-08	0.925	0.950	0.900	0.925	0.925	2,551,630
2026-09-07	0.900	0.950	0.850	0.900	0.900	1,244,779
2026-09-04	0.900	0.970	0.850	0.970	0.970	5,526
2026-09-03	0.900	0.950	0.850	0.900	0.900	1,350,184
2026-09-02	0.900	1.020	0.850	0.900	0.900	5,152,216
2026-09-01	0.850	0.950	0.800	0.950	0.950	7,681,456
2026-08-28	0.825	0.900	0.800	0.850	0.850	3,133,920
2026-08-27	0.800	0.852	0.773	0.825	0.825	2,749,388
2026-08-26	0.800	0.814	0.760	0.800	0.800	1,007,059
2026-08-25	0.800	0.820	0.765	0.800	0.800	265,084
2026-08-24	0.800	0.830	0.775	0.800	0.800	1,086,467
2026-08-21	0.800	0.832	0.783	0.800	0.800	19,060
2026-08-20	0.800	0.850	0.750	0.800	0.800	1,395,947
2026-08-19	0.825	0.840	0.780	0.800	0.800	1,613,914
2026-08-18	0.725	0.870	0.700	0.850	0.850	18,974,105
2026-08-17	0.750	0.774	0.700	0.725	0.725	1,037,865
2026-08-14	0.725	0.750	0.711	0.725	0.725	1,164,941
2026-08-13	0.725	0.800	0.700	0.800	0.800	401,206
2026-08-12	0.775	0.800	0.700	0.725	0.725	1,882,888
2026-08-11	0.775	0.775	0.753	0.775	0.775	98,591
2026-08-10	0.775	0.775	0.715	0.775	0.775	10,914
2026-08-07	0.775	0.775	0.750	0.775	0.775	1,000,000
2026-08-06	0.775	0.800	0.753	0.775	0.775	315,574
2026-08-05	0.775	0.775	0.700	0.775	0.775	1,655,180
2026-08-04	0.775	0.777	0.758	0.775	0.775	275,580
2026-08-03	0.775	0.800	0.755	0.775	0.775	1,571,990
2026-07-31	0.825	0.830	0.750	0.775	0.775	2,250,578

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.